[{"data":1,"prerenderedAt":4237},["ShallowReactive",2],{"company-overview-K":3},{"company_profile":4,"ohlc":24,"spy":2200,"trading_signals":3668,"company_actions":3697,"filings_8k":3922,"report_history":4236,"insider_summary":4236,"filings_summary":4236,"financials_summary":4236,"institutional_summary":4236,"seo_links":4236},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"K","Kellanova Inc.","NYSE","XNYS","Consumer Defensive","Packaged Foods",24000,"https://www.kellanova.com","Kellanova Inc. is a prominent player in the global consumer packaged goods industry, renowned for its wide range of food products. As a company focused on nutrition and wellness, Kellanova Inc.'s product portfolio includes breakfast cereals, snacks, and other staple food items that cater to diverse consumer tastes and dietary preferences. The company's operations significantly impact the food and beverage sector, with its products being household names in numerous countries. Kellanova Inc. engages in strategic innovation, ensuring its offerings meet evolving consumer demands for healthier and more sustainable food options. Additionally, its extensive distribution network allows it to maintain a robust market presence and reach consumers efficiently. As a key player in the food industry, Kellanova Inc. contributes to the sector's dynamics through its commitment to quality and community engagement, emphasizing responsible sourcing and environmentally friendly practices. Founded with a vision to nourish the world, Kellanova continues to influence food trends and promotes a balanced lifestyle for its global customer base.","Common Stock","Mr. Steven A. Cahillane","412 North Wells Street","Chicago",60654,"IL","United States","269 961 2000","2025-03-08 00:00:00","True",[25,28,33,37,41,46,51,55,58,63,67,71,73,75,79,82,85,88,93,97,100,103,106,108,111,114,116,121,126,130,133,137,140,142,146,149,152,155,158,161,165,169,172,175,179,182,186,190,196,200,205,211,217,222,228,232,237,243,248,253,258,264,268,273,278,283,288,292,298,303,306,310,315,318,323,327,332,338,343,347,352,357,362,365,370,374,376,378,382,386,392,396,398,401,404,406,409,412,414,416,420,422,424,426,430,433,435,438,443,448,452,455,459,461,463,465,470,476,482,487,493,498,503,507,510,514,516,520,526,531,536,540,545,550,554,557,563,566,570,574,579,584,588,591,596,599,602,606,612,615,617,620,624,626,628,630,632,635,638,641,643,645,647,649,652,656,659,661,664,666,668,671,675,678,680,682,685,687,689,691,693,695,697,700,702,704,706,708,711,714,716,718,721,723,726,728,730,733,735,737,739,741,744,747,749,751,753,755,758,761,764,766,768,770,772,776,778,781,784,787,790,792,794,797,800,803,807,812,817,822,826,829,832,837,842,847,852,857,863,867,872,878,882,887,892,895,901,905,909,911,915,920,923,926,929,933,939,942,946,949,953,956,960,962,965,968,972,975,977,979,981,984,987,989,991,993,996,998,1000,1004,1008,1010,1012,1014,1017,1020,1022,1024,1027,1029,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1065,1067,1069,1071,1073,1075,1078,1081,1085,1087,1090,1092,1095,1097,1100,1102,1105,1107,1109,1111,1113,1115,1117,1120,1123,1126,1129,1131,1133,1139,1145,1151,1156,1161,1166,1172,1178,1184,1190,1196,1202,1207,1213,1219,1225,1231,1237,1242,1247,1253,1259,1265,1271,1276,1280,1284,1290,1296,1300,1305,1310,1315,1320,1325,1330,1336,1340,1346,1350,1354,1358,1364,1369,1373,1378,1384,1389,1393,1399,1403,1407,1412,1418,1423,1429,1435,1441,1446,1451,1455,1460,1465,1470,1476,1481,1487,1491,1497,1502,1506,1511,1516,1520,1526,1531,1535,1539,1542,1545,1549,1555,1561,1567,1573,1577,1581,1586,1590,1593,1598,1601,1605,1608,1611,1614,1620,1624,1629,1634,1640,1645,1649,1655,1661,1667,1673,1679,1685,1690,1695,1700,1705,1710,1715,1720,1725,1729,1732,1737,1742,1746,1751,1755,1759,1762,1767,1773,1779,1785,1790,1794,1798,1802,1806,1812,1817,1820,1824,1829,1833,1837,1842,1847,1852,1857,1860,1863,1866,1869,1871,1873,1876,1880,1884,1888,1892,1897,1900,1903,1906,1911,1914,1917,1922,1926,1929,1934,1938,1941,1946,1948,1953,1957,1963,1969,1975,1981,1987,1991,1995,2000,2004,2009,2014,2018,2023,2027,2032,2036,2040,2046,2051,2055,2059,2065,2071,2077,2083,2089,2094,2100,2105,2110,2114,2120,2124,2129,2135,2140,2145,2151,2157,2161,2165,2170,2174,2179,2182,2185,2188,2192,2196,2198],{"symbol":5,"time":26,"open":27,"high":27,"low":27,"close":27},"2025-12-11",83.44,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":27},"2025-12-10",83.46,83.48,83.42,{"symbol":5,"time":34,"open":35,"high":36,"low":35,"close":35},"2025-12-09",83.45,83.49,{"symbol":5,"time":38,"open":35,"high":39,"low":40,"close":27},"2025-12-08",83.47,83.43,{"symbol":5,"time":42,"open":43,"high":43,"low":44,"close":45},"2025-12-05",83.24,83.05,83.14,{"symbol":5,"time":47,"open":43,"high":48,"low":49,"close":50},"2025-12-04",83.26,83.13,83.15,{"symbol":5,"time":52,"open":53,"high":43,"low":54,"close":45},"2025-12-03",83.2,83.11,{"symbol":5,"time":56,"open":57,"high":50,"low":54,"close":49},"2025-12-02",83.12,{"symbol":5,"time":59,"open":60,"high":61,"low":44,"close":62},"2025-12-01",83.08,83.28,83.07,{"symbol":5,"time":64,"open":35,"high":65,"low":35,"close":66},"2025-11-28",83.65,83.64,{"symbol":5,"time":68,"open":69,"high":65,"low":31,"close":70},"2025-11-26",83.52,83.6,{"symbol":5,"time":72,"open":39,"high":65,"low":39,"close":36},"2025-11-25",{"symbol":5,"time":74,"open":35,"high":39,"low":40,"close":35},"2025-11-24",{"symbol":5,"time":76,"open":77,"high":30,"low":78,"close":35},"2025-11-21",83.4,83.36,{"symbol":5,"time":80,"open":81,"high":40,"low":78,"close":77},"2025-11-20",83.38,{"symbol":5,"time":83,"open":78,"high":35,"low":84,"close":32},"2025-11-19",83.35,{"symbol":5,"time":86,"open":81,"high":39,"low":87,"close":39},"2025-11-18",83.31,{"symbol":5,"time":89,"open":84,"high":90,"low":91,"close":92},"2025-11-17",83.41,83.3,83.33,{"symbol":5,"time":94,"open":81,"high":77,"low":95,"close":96},"2025-11-14",83.27,83.32,{"symbol":5,"time":98,"open":77,"high":77,"low":48,"close":99},"2025-11-13",83.29,{"symbol":5,"time":101,"open":102,"high":35,"low":61,"close":96},"2025-11-12",83.34,{"symbol":5,"time":104,"open":84,"high":105,"low":61,"close":96},"2025-11-11",83.37,{"symbol":5,"time":107,"open":102,"high":102,"low":53,"close":96},"2025-11-10",{"symbol":5,"time":109,"open":48,"high":102,"low":110,"close":102},"2025-11-07",83.21,{"symbol":5,"time":112,"open":113,"high":48,"low":45,"close":113},"2025-11-06",83.23,{"symbol":5,"time":115,"open":81,"high":32,"low":57,"close":53},"2025-11-05",{"symbol":5,"time":117,"open":118,"high":53,"low":119,"close":120},"2025-11-04",83.1,83.03,83.19,{"symbol":5,"time":122,"open":123,"high":118,"low":124,"close":125},"2025-11-03",82.94,82.85,83.06,{"symbol":5,"time":127,"open":128,"high":118,"low":129,"close":125},"2025-10-31",82.98,82.95,{"symbol":5,"time":131,"open":132,"high":50,"low":132,"close":49},"2025-10-30",83.02,{"symbol":5,"time":134,"open":135,"high":54,"low":136,"close":132},"2025-10-29",83,82.96,{"symbol":5,"time":138,"open":125,"high":57,"low":125,"close":139},"2025-10-28",83.09,{"symbol":5,"time":141,"open":139,"high":45,"low":135,"close":57},"2025-10-27",{"symbol":5,"time":143,"open":144,"high":62,"low":145,"close":119},"2025-10-24",83.01,82.59,{"symbol":5,"time":147,"open":44,"high":44,"low":148,"close":119},"2025-10-23",82.89,{"symbol":5,"time":150,"open":135,"high":125,"low":151,"close":132},"2025-10-22",82.84,{"symbol":5,"time":153,"open":44,"high":44,"low":154,"close":128},"2025-10-21",82.9,{"symbol":5,"time":156,"open":119,"high":118,"low":154,"close":157},"2025-10-20",83.04,{"symbol":5,"time":159,"open":128,"high":54,"low":160,"close":139},"2025-10-17",82.88,{"symbol":5,"time":162,"open":148,"high":163,"low":164,"close":163},"2025-10-16",82.92,82.78,{"symbol":5,"time":166,"open":129,"high":129,"low":167,"close":168},"2025-10-15",82.76,82.79,{"symbol":5,"time":170,"open":171,"high":129,"low":171,"close":129},"2025-10-14",82.8,{"symbol":5,"time":173,"open":174,"high":154,"low":174,"close":171},"2025-10-13",82.32,{"symbol":5,"time":176,"open":177,"high":129,"low":177,"close":178},"2025-10-10",82.81,82.86,{"symbol":5,"time":180,"open":154,"high":181,"low":171,"close":178},"2025-10-09",82.93,{"symbol":5,"time":183,"open":154,"high":129,"low":184,"close":185},"2025-10-08",82.77,82.87,{"symbol":5,"time":187,"open":188,"high":189,"low":171,"close":154},"2025-10-07",82.91,82.99,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2025-10-06",82.7,82.75,82.64,82.66,{"symbol":5,"time":197,"open":195,"high":164,"low":198,"close":199},"2025-10-03",82.62,82.73,{"symbol":5,"time":201,"open":202,"high":135,"low":203,"close":204},"2025-10-02",82.3,82.2,82.65,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2025-10-01",82.1,82.5,81.89,82.46,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2025-09-30",81.96,82.05,81.72,82.02,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":213},"2025-09-29",81.7,82.01,81.58,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2025-09-26",77.17,78.04,77.07,77.94,{"symbol":5,"time":229,"open":226,"high":230,"low":231,"close":226},"2025-09-25",77.46,76.76,{"symbol":5,"time":233,"open":234,"high":234,"low":235,"close":236},"2025-09-24",77.01,76.48,76.96,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2025-09-23",77,77.16,76.82,77.03,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":239},"2025-09-22",77.25,77.36,76.99,{"symbol":5,"time":249,"open":250,"high":250,"low":251,"close":252},"2025-09-19",78.22,77.2,77.38,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":257},"2025-09-18",78.5,78.8,78.2,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2025-09-17",79.42,79.58,78.06,78.65,{"symbol":5,"time":265,"open":266,"high":267,"low":266,"close":260},"2025-09-16",79.1,79.47,{"symbol":5,"time":269,"open":267,"high":270,"low":271,"close":272},"2025-09-15",79.5,78.99,79.05,{"symbol":5,"time":274,"open":270,"high":275,"low":276,"close":277},"2025-09-12",79.61,79.39,79.43,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":261},"2025-09-11",79.12,79.65,79.07,{"symbol":5,"time":284,"open":285,"high":267,"low":286,"close":287},"2025-09-10",79.4,78.86,79.04,{"symbol":5,"time":289,"open":260,"high":290,"low":276,"close":291},"2025-09-09",79.67,79.48,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2025-09-08",79.6,79.73,79.26,79.36,{"symbol":5,"time":299,"open":290,"high":300,"low":301,"close":302},"2025-09-05",79.94,79.38,79.87,{"symbol":5,"time":304,"open":280,"high":305,"low":280,"close":291},"2025-09-04",79.83,{"symbol":5,"time":307,"open":272,"high":308,"low":309,"close":287},"2025-09-03",79.06,78.69,{"symbol":5,"time":311,"open":272,"high":312,"low":313,"close":314},"2025-09-02",79.09,78.9,78.94,{"symbol":5,"time":316,"open":291,"high":281,"low":317,"close":270},"2025-08-29",79.27,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":267},"2025-08-28",79.68,79.7,79.41,{"symbol":5,"time":324,"open":325,"high":300,"low":321,"close":326},"2025-08-27",79.82,79.76,{"symbol":5,"time":328,"open":329,"high":300,"low":330,"close":331},"2025-08-26",79.89,79.8,79.81,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2025-08-25",80.03,80.11,79.91,79.96,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":341},"2025-08-22",80.05,80.15,80,{"symbol":5,"time":344,"open":340,"high":335,"low":345,"close":346},"2025-08-21",79.92,79.99,{"symbol":5,"time":348,"open":349,"high":350,"low":334,"close":351},"2025-08-20",80.1,80.21,80.04,{"symbol":5,"time":353,"open":349,"high":354,"low":355,"close":356},"2025-08-19",80.13,80.01,80.06,{"symbol":5,"time":358,"open":359,"high":360,"low":355,"close":361},"2025-08-18",80.18,80.2,80.02,{"symbol":5,"time":363,"open":340,"high":350,"low":361,"close":364},"2025-08-15",80.19,{"symbol":5,"time":366,"open":367,"high":368,"low":342,"close":369},"2025-08-14",80.09,80.14,80.08,{"symbol":5,"time":371,"open":372,"high":373,"low":342,"close":360},"2025-08-13",80.16,80.23,{"symbol":5,"time":375,"open":372,"high":350,"low":335,"close":364},"2025-08-12",{"symbol":5,"time":377,"open":349,"high":360,"low":342,"close":335},"2025-08-11",{"symbol":5,"time":379,"open":349,"high":368,"low":380,"close":381},"2025-08-08",79.97,80.07,{"symbol":5,"time":383,"open":384,"high":369,"low":385,"close":369},"2025-08-07",79.95,79.85,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2025-08-06",79.78,79.88,79.72,79.84,{"symbol":5,"time":393,"open":342,"high":349,"low":394,"close":395},"2025-08-05",79.75,79.77,{"symbol":5,"time":397,"open":300,"high":335,"low":389,"close":367},"2025-08-04",{"symbol":5,"time":399,"open":400,"high":355,"low":400,"close":345},"2025-08-01",79.63,{"symbol":5,"time":402,"open":394,"high":361,"low":403,"close":305},"2025-07-31",79.56,{"symbol":5,"time":405,"open":341,"high":341,"low":330,"close":330},"2025-07-30",{"symbol":5,"time":407,"open":408,"high":341,"low":394,"close":368},"2025-07-29",79.86,{"symbol":5,"time":410,"open":330,"high":389,"low":394,"close":411},"2025-07-28",79.79,{"symbol":5,"time":413,"open":384,"high":384,"low":330,"close":305},"2025-07-25",{"symbol":5,"time":415,"open":384,"high":346,"low":325,"close":408},"2025-07-24",{"symbol":5,"time":417,"open":342,"high":418,"low":389,"close":419},"2025-07-23",80.12,79.9,{"symbol":5,"time":421,"open":385,"high":335,"low":394,"close":367},"2025-07-22",{"symbol":5,"time":423,"open":345,"high":346,"low":394,"close":395},"2025-07-21",{"symbol":5,"time":425,"open":349,"high":341,"low":329,"close":345},"2025-07-18",{"symbol":5,"time":427,"open":394,"high":355,"low":428,"close":429},"2025-07-17",79.71,79.98,{"symbol":5,"time":431,"open":432,"high":411,"low":260,"close":394},"2025-07-16",79.45,{"symbol":5,"time":434,"open":285,"high":325,"low":285,"close":277},"2025-07-15",{"symbol":5,"time":436,"open":276,"high":390,"low":437,"close":290},"2025-07-14",79.35,{"symbol":5,"time":439,"open":440,"high":441,"low":296,"close":442},"2025-07-11",79.59,79.69,79.44,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":290},"2025-07-10",79.2,79.74,79.17,{"symbol":5,"time":449,"open":270,"high":403,"low":450,"close":451},"2025-07-09",79.11,79.22,{"symbol":5,"time":453,"open":270,"high":454,"low":437,"close":437},"2025-07-08",79.64,{"symbol":5,"time":456,"open":345,"high":300,"low":457,"close":458},"2025-07-07",79.49,79.66,{"symbol":5,"time":460,"open":342,"high":356,"low":391,"close":342},"2025-07-03",{"symbol":5,"time":462,"open":441,"high":356,"low":441,"close":342},"2025-07-02",{"symbol":5,"time":464,"open":432,"high":345,"low":437,"close":408},"2025-07-01",{"symbol":5,"time":466,"open":467,"high":468,"low":256,"close":469},"2025-06-30",79.18,79.55,79.53,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2025-06-27",78.79,79.24,78.78,79,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2025-06-26",78.55,78.89,78.46,78.82,{"symbol":5,"time":483,"open":484,"high":484,"low":485,"close":486},"2025-06-25",78.48,77.78,77.85,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2025-06-24",78.38,78.71,78.27,78.52,{"symbol":5,"time":494,"open":495,"high":474,"low":496,"close":497},"2025-06-23",78.7,78.13,78.61,{"symbol":5,"time":499,"open":475,"high":500,"low":501,"close":502},"2025-06-20",79.01,78.11,78.67,{"symbol":5,"time":504,"open":505,"high":373,"low":506,"close":314},"2025-06-18",80.17,77.7,{"symbol":5,"time":508,"open":360,"high":509,"low":360,"close":373},"2025-06-17",80.5,{"symbol":5,"time":511,"open":364,"high":512,"low":300,"close":513},"2025-06-16",80.4,80.3,{"symbol":5,"time":515,"open":349,"high":373,"low":391,"close":389},"2025-06-13",{"symbol":5,"time":517,"open":518,"high":518,"low":337,"close":519},"2025-06-12",81.73,80.22,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2025-06-11",81.4,81.65,81.37,81.61,{"symbol":5,"time":527,"open":528,"high":529,"low":522,"close":530},"2025-06-10",81.55,81.6,81.43,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":533},"2025-06-09",81.99,82,81.75,{"symbol":5,"time":537,"open":214,"high":538,"low":534,"close":539},"2025-06-06",82.19,82.06,{"symbol":5,"time":541,"open":533,"high":542,"low":543,"close":544},"2025-06-05",82.16,81.82,82.15,{"symbol":5,"time":546,"open":547,"high":216,"low":548,"close":549},"2025-06-04",81.93,81.81,81.91,{"symbol":5,"time":551,"open":552,"high":207,"low":553,"close":553},"2025-06-03",81.9,81.85,{"symbol":5,"time":555,"open":538,"high":203,"low":215,"close":556},"2025-06-02",82.13,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2025-05-30",82.58,82.69,82.36,82.63,{"symbol":5,"time":564,"open":203,"high":565,"low":203,"close":208},"2025-05-29",82.52,{"symbol":5,"time":567,"open":208,"high":568,"low":569,"close":569},"2025-05-28",82.51,82.26,{"symbol":5,"time":571,"open":572,"high":573,"low":561,"close":208},"2025-05-27",82.4,82.6,{"symbol":5,"time":575,"open":576,"high":577,"low":534,"close":578},"2025-05-23",82.29,82.43,82.39,{"symbol":5,"time":580,"open":556,"high":581,"low":582,"close":583},"2025-05-22",82.24,82.07,82.08,{"symbol":5,"time":585,"open":586,"high":587,"low":214,"close":556},"2025-05-21",82.45,82.48,{"symbol":5,"time":589,"open":561,"high":145,"low":590,"close":568},"2025-05-20",82.33,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":572},"2025-05-19",82.55,82.71,82.25,{"symbol":5,"time":597,"open":216,"high":598,"low":213,"close":202},"2025-05-16",82.35,{"symbol":5,"time":600,"open":552,"high":581,"low":601,"close":556},"2025-05-15",81.32,{"symbol":5,"time":603,"open":604,"high":556,"low":523,"close":605},"2025-05-14",82.12,81.8,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2025-05-13",82.23,82.27,81.83,82.11,{"symbol":5,"time":613,"open":572,"high":614,"low":544,"close":202},"2025-05-12",82.53,{"symbol":5,"time":616,"open":593,"high":192,"low":577,"close":587},"2025-05-09",{"symbol":5,"time":618,"open":593,"high":560,"low":619,"close":619},"2025-05-08",82.54,{"symbol":5,"time":621,"open":559,"high":622,"low":565,"close":623},"2025-05-07",82.61,82.56,{"symbol":5,"time":625,"open":171,"high":171,"low":208,"close":619},"2025-05-06",{"symbol":5,"time":627,"open":184,"high":171,"low":145,"close":622},"2025-05-05",{"symbol":5,"time":629,"open":194,"high":163,"low":565,"close":160},"2025-05-02",{"symbol":5,"time":631,"open":208,"high":163,"low":208,"close":171},"2025-05-01",{"symbol":5,"time":633,"open":194,"high":168,"low":634,"close":184},"2025-04-30",82.49,{"symbol":5,"time":636,"open":637,"high":622,"low":572,"close":559},"2025-04-29",82.44,{"symbol":5,"time":639,"open":634,"high":622,"low":640,"close":637},"2025-04-28",82.41,{"symbol":5,"time":642,"open":151,"high":124,"low":568,"close":198},"2025-04-25",{"symbol":5,"time":644,"open":192,"high":124,"low":204,"close":184},"2025-04-24",{"symbol":5,"time":646,"open":637,"high":185,"low":578,"close":124},"2025-04-23",{"symbol":5,"time":648,"open":210,"high":622,"low":577,"close":573},"2025-04-22",{"symbol":5,"time":650,"open":598,"high":651,"low":544,"close":640},"2025-04-21",82.47,{"symbol":5,"time":653,"open":654,"high":565,"low":654,"close":655},"2025-04-17",82.22,82.37,{"symbol":5,"time":657,"open":202,"high":578,"low":658,"close":576},"2025-04-16",82.14,{"symbol":5,"time":660,"open":572,"high":586,"low":609,"close":202},"2025-04-15",{"symbol":5,"time":662,"open":542,"high":210,"low":663,"close":586},"2025-04-14",81.98,{"symbol":5,"time":665,"open":542,"high":576,"low":583,"close":576},"2025-04-11",{"symbol":5,"time":667,"open":611,"high":598,"low":534,"close":658},"2025-04-10",{"symbol":5,"time":669,"open":529,"high":651,"low":670,"close":569},"2025-04-09",81.5,{"symbol":5,"time":672,"open":214,"high":556,"low":673,"close":674},"2025-04-08",81.66,81.69,{"symbol":5,"time":676,"open":604,"high":595,"low":529,"close":677},"2025-04-07",81.64,{"symbol":5,"time":679,"open":572,"high":208,"low":542,"close":581},"2025-04-04",{"symbol":5,"time":681,"open":586,"high":145,"low":561,"close":593},"2025-04-03",{"symbol":5,"time":683,"open":634,"high":614,"low":684,"close":586},"2025-04-02",82.42,{"symbol":5,"time":686,"open":637,"high":208,"low":572,"close":208},"2025-04-01",{"symbol":5,"time":688,"open":204,"high":204,"low":561,"close":634},"2025-03-31",{"symbol":5,"time":690,"open":568,"high":145,"low":561,"close":651},"2025-03-28",{"symbol":5,"time":692,"open":593,"high":593,"low":637,"close":586},"2025-03-27",{"symbol":5,"time":694,"open":578,"high":198,"low":561,"close":586},"2025-03-26",{"symbol":5,"time":696,"open":590,"high":684,"low":590,"close":578},"2025-03-25",{"symbol":5,"time":698,"open":598,"high":208,"low":699,"close":208},"2025-03-24",82.31,{"symbol":5,"time":701,"open":202,"high":568,"low":569,"close":568},"2025-03-21",{"symbol":5,"time":703,"open":651,"high":651,"low":569,"close":590},"2025-03-20",{"symbol":5,"time":705,"open":655,"high":210,"low":598,"close":598},"2025-03-19",{"symbol":5,"time":707,"open":634,"high":208,"low":202,"close":598},"2025-03-18",{"symbol":5,"time":709,"open":654,"high":577,"low":654,"close":710},"2025-03-17",82.38,{"symbol":5,"time":712,"open":713,"high":590,"low":538,"close":608},"2025-03-14",82.28,{"symbol":5,"time":715,"open":634,"high":634,"low":569,"close":202},"2025-03-13",{"symbol":5,"time":717,"open":598,"high":684,"low":595,"close":576},"2025-03-12",{"symbol":5,"time":719,"open":208,"high":208,"low":720,"close":608},"2025-03-11",82.21,{"symbol":5,"time":722,"open":208,"high":559,"low":577,"close":586},"2025-03-10",{"symbol":5,"time":724,"open":208,"high":725,"low":655,"close":586},"2025-03-07",82.67,{"symbol":5,"time":727,"open":208,"high":565,"low":609,"close":577},"2025-03-06",{"symbol":5,"time":729,"open":655,"high":593,"low":576,"close":655},"2025-03-05",{"symbol":5,"time":731,"open":573,"high":732,"low":608,"close":561},"2025-03-04",83.22,{"symbol":5,"time":734,"open":684,"high":622,"low":699,"close":622},"2025-03-03",{"symbol":5,"time":736,"open":171,"high":123,"low":623,"close":154},"2025-02-28",{"symbol":5,"time":738,"open":198,"high":167,"low":210,"close":208},"2025-02-27",{"symbol":5,"time":740,"open":562,"high":199,"low":145,"close":198},"2025-02-26",{"symbol":5,"time":742,"open":193,"high":124,"low":743,"close":560},"2025-02-25",82.68,{"symbol":5,"time":745,"open":573,"high":193,"low":614,"close":746},"2025-02-24",82.72,{"symbol":5,"time":748,"open":572,"high":746,"low":561,"close":195},"2025-02-21",{"symbol":5,"time":750,"open":598,"high":651,"low":699,"close":586},"2025-02-20",{"symbol":5,"time":752,"open":576,"high":634,"low":576,"close":640},"2025-02-19",{"symbol":5,"time":754,"open":611,"high":561,"low":207,"close":174},"2025-02-18",{"symbol":5,"time":756,"open":608,"high":640,"low":757,"close":569},"2025-02-14",82.18,{"symbol":5,"time":759,"open":713,"high":202,"low":760,"close":720},"2025-02-13",82.17,{"symbol":5,"time":762,"open":203,"high":763,"low":544,"close":757},"2025-02-12",82.34,{"symbol":5,"time":765,"open":595,"high":595,"low":544,"close":203},"2025-02-11",{"symbol":5,"time":767,"open":595,"high":576,"low":611,"close":713},"2025-02-10",{"symbol":5,"time":769,"open":207,"high":699,"low":216,"close":202},"2025-02-07",{"symbol":5,"time":771,"open":547,"high":542,"low":610,"close":556},"2025-02-06",{"symbol":5,"time":773,"open":605,"high":549,"low":774,"close":775},"2025-02-05",81.67,81.86,{"symbol":5,"time":777,"open":553,"high":553,"low":774,"close":535},"2025-02-04",{"symbol":5,"time":779,"open":219,"high":775,"low":523,"close":780},"2025-02-03",81.76,{"symbol":5,"time":782,"open":783,"high":783,"low":673,"close":518},"2025-01-31",81.95,{"symbol":5,"time":785,"open":786,"high":783,"low":535,"close":786},"2025-01-30",81.94,{"symbol":5,"time":788,"open":552,"high":214,"low":535,"close":789},"2025-01-29",81.77,{"symbol":5,"time":791,"open":534,"high":220,"low":215,"close":605},"2025-01-28",{"symbol":5,"time":793,"open":534,"high":539,"low":523,"close":213},"2025-01-27",{"symbol":5,"time":795,"open":673,"high":549,"low":677,"close":796},"2025-01-24",81.87,{"symbol":5,"time":798,"open":219,"high":605,"low":799,"close":789},"2025-01-23",81.63,{"symbol":5,"time":801,"open":529,"high":215,"low":802,"close":677},"2025-01-22",81.51,{"symbol":5,"time":804,"open":805,"high":543,"low":806,"close":674},"2025-01-21",81.79,81.59,{"symbol":5,"time":808,"open":809,"high":805,"low":810,"close":811},"2025-01-17",81.49,81.35,81.78,{"symbol":5,"time":813,"open":814,"high":806,"low":815,"close":816},"2025-01-16",81.23,81.19,81.56,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":815},"2025-01-15",81.45,81.52,81.15,{"symbol":5,"time":823,"open":522,"high":824,"low":825,"close":530},"2025-01-14",81.47,81.33,{"symbol":5,"time":827,"open":802,"high":828,"low":601,"close":802},"2025-01-13",81.57,{"symbol":5,"time":830,"open":831,"high":528,"low":825,"close":802},"2025-01-10",81.41,{"symbol":5,"time":833,"open":834,"high":221,"low":835,"close":836},"2025-01-08",81.38,81.05,81.54,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":810},"2025-01-07",81.25,81.39,81.18,{"symbol":5,"time":843,"open":821,"high":844,"low":845,"close":846},"2025-01-06",81.26,81.03,81.22,{"symbol":5,"time":848,"open":849,"high":825,"low":850,"close":851},"2025-01-03",81.08,81.01,81.21,{"symbol":5,"time":853,"open":850,"high":854,"low":855,"close":856},"2025-01-02",81.12,80.91,81.06,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2024-12-31",81,81.02,80.84,80.97,{"symbol":5,"time":864,"open":856,"high":856,"low":865,"close":866},"2024-12-30",80.69,80.82,{"symbol":5,"time":868,"open":845,"high":869,"low":870,"close":871},"2024-12-27",81.29,80.94,81.17,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2024-12-26",80.75,81.13,80.73,81.11,{"symbol":5,"time":879,"open":880,"high":881,"low":880,"close":866},"2024-12-24",80.57,80.88,{"symbol":5,"time":883,"open":884,"high":885,"low":884,"close":886},"2024-12-23",80.45,80.72,80.7,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":509},"2024-12-20",80.34,80.99,80.33,{"symbol":5,"time":893,"open":512,"high":894,"low":889,"close":889},"2024-12-19",80.61,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2024-12-18",80.59,80.65,80.38,80.39,{"symbol":5,"time":902,"open":898,"high":903,"low":904,"close":897},"2024-12-17",80.74,80.56,{"symbol":5,"time":906,"open":874,"high":874,"low":907,"close":908},"2024-12-16",80.62,80.66,{"symbol":5,"time":910,"open":874,"high":866,"low":904,"close":904},"2024-12-13",{"symbol":5,"time":912,"open":913,"high":861,"low":898,"close":914},"2024-12-12",80.79,80.71,{"symbol":5,"time":916,"open":917,"high":881,"low":918,"close":919},"2024-12-11",80.83,80.6,80.64,{"symbol":5,"time":921,"open":922,"high":917,"low":907,"close":886},"2024-12-10",80.63,{"symbol":5,"time":924,"open":908,"high":866,"low":880,"close":925},"2024-12-09",80.58,{"symbol":5,"time":927,"open":885,"high":928,"low":898,"close":903},"2024-12-06",80.93,{"symbol":5,"time":930,"open":509,"high":861,"low":931,"close":932},"2024-12-05",80.46,80.77,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2024-12-04",80.51,80.68,80.43,80.49,{"symbol":5,"time":940,"open":898,"high":874,"low":941,"close":897},"2024-12-03",80.54,{"symbol":5,"time":943,"open":944,"high":945,"low":925,"close":886},"2024-12-02",80.86,80.92,{"symbol":5,"time":947,"open":948,"high":601,"low":948,"close":869},"2024-11-29",81.1,{"symbol":5,"time":950,"open":951,"high":952,"low":849,"close":821},"2024-11-27",81.2,81.28,{"symbol":5,"time":954,"open":955,"high":851,"low":955,"close":875},"2024-11-26",81.04,{"symbol":5,"time":957,"open":859,"high":958,"low":959,"close":877},"2024-11-25",81.16,80.8,{"symbol":5,"time":961,"open":859,"high":951,"low":861,"close":871},"2024-11-22",{"symbol":5,"time":963,"open":914,"high":964,"low":865,"close":860},"2024-11-21",81.09,{"symbol":5,"time":966,"open":935,"high":913,"low":509,"close":967},"2024-11-20",80.78,{"symbol":5,"time":969,"open":512,"high":925,"low":970,"close":971},"2024-11-19",80.37,80.55,{"symbol":5,"time":973,"open":919,"high":974,"low":938,"close":918},"2024-11-18",80.85,{"symbol":5,"time":976,"open":859,"high":821,"low":512,"close":880},"2024-11-15",{"symbol":5,"time":978,"open":839,"high":839,"low":959,"close":974},"2024-11-14",{"symbol":5,"time":980,"open":875,"high":851,"low":859,"close":841},"2024-11-13",{"symbol":5,"time":982,"open":948,"high":983,"low":860,"close":845},"2024-11-12",81.34,{"symbol":5,"time":985,"open":986,"high":841,"low":986,"close":948},"2024-11-11",80.96,{"symbol":5,"time":988,"open":870,"high":948,"low":932,"close":859},"2024-11-08",{"symbol":5,"time":990,"open":862,"high":955,"low":898,"close":908},"2024-11-07",{"symbol":5,"time":992,"open":856,"high":815,"low":959,"close":870},"2024-11-06",{"symbol":5,"time":994,"open":865,"high":995,"low":925,"close":944},"2024-11-05",80.89,{"symbol":5,"time":997,"open":886,"high":874,"low":938,"close":918},"2024-11-04",{"symbol":5,"time":999,"open":897,"high":913,"low":897,"close":894},"2024-11-01",{"symbol":5,"time":1001,"open":1002,"high":890,"low":1003,"close":898},"2024-10-31",80.76,80.53,{"symbol":5,"time":1005,"open":880,"high":1006,"low":1007,"close":974},"2024-10-30",80.9,80.52,{"symbol":5,"time":1009,"open":918,"high":1002,"low":971,"close":880},"2024-10-29",{"symbol":5,"time":1011,"open":986,"high":845,"low":918,"close":918},"2024-10-28",{"symbol":5,"time":1013,"open":855,"high":862,"low":959,"close":881},"2024-10-25",{"symbol":5,"time":1015,"open":1016,"high":875,"low":928,"close":845},"2024-10-24",80.98,{"symbol":5,"time":1018,"open":1019,"high":890,"low":967,"close":986},"2024-10-23",80.95,{"symbol":5,"time":1021,"open":951,"high":839,"low":855,"close":945},"2024-10-22",{"symbol":5,"time":1023,"open":859,"high":844,"low":974,"close":871},"2024-10-21",{"symbol":5,"time":1025,"open":835,"high":1026,"low":881,"close":835},"2024-10-18",81.07,{"symbol":5,"time":1028,"open":860,"high":854,"low":855,"close":860},"2024-10-17",{"symbol":5,"time":1030,"open":1031,"high":851,"low":959,"close":856},"2024-10-16",80.81,{"symbol":5,"time":1033,"open":936,"high":964,"low":918,"close":928},"2024-10-15",{"symbol":5,"time":1035,"open":971,"high":886,"low":941,"close":922},"2024-10-14",{"symbol":5,"time":1037,"open":897,"high":918,"low":935,"close":971},"2024-10-11",{"symbol":5,"time":1039,"open":897,"high":907,"low":509,"close":941},"2024-10-10",{"symbol":5,"time":1041,"open":918,"high":908,"low":904,"close":904},"2024-10-09",{"symbol":5,"time":1043,"open":919,"high":898,"low":941,"close":904},"2024-10-08",{"symbol":5,"time":1045,"open":894,"high":865,"low":971,"close":907},"2024-10-07",{"symbol":5,"time":1047,"open":897,"high":874,"low":1003,"close":894},"2024-10-04",{"symbol":5,"time":1049,"open":971,"high":936,"low":971,"close":922},"2024-10-03",{"symbol":5,"time":1051,"open":971,"high":865,"low":941,"close":897},"2024-10-02",{"symbol":5,"time":1053,"open":886,"high":903,"low":904,"close":898},"2024-10-01",{"symbol":5,"time":1055,"open":881,"high":859,"low":898,"close":914},"2024-09-30",{"symbol":5,"time":1057,"open":880,"high":974,"low":880,"close":967},"2024-09-27",{"symbol":5,"time":1059,"open":918,"high":865,"low":938,"close":919},"2024-09-26",{"symbol":5,"time":1061,"open":908,"high":903,"low":904,"close":897},"2024-09-25",{"symbol":5,"time":1063,"open":898,"high":1002,"low":894,"close":1064},"2024-09-24",80.67,{"symbol":5,"time":1066,"open":894,"high":917,"low":880,"close":907},"2024-09-23",{"symbol":5,"time":1068,"open":898,"high":881,"low":509,"close":1031},"2024-09-20",{"symbol":5,"time":1070,"open":919,"high":885,"low":941,"close":898},"2024-09-19",{"symbol":5,"time":1072,"open":922,"high":855,"low":922,"close":898},"2024-09-18",{"symbol":5,"time":1074,"open":907,"high":932,"low":894,"close":919},"2024-09-17",{"symbol":5,"time":1076,"open":1077,"high":959,"low":1077,"close":936},"2024-09-16",80.47,{"symbol":5,"time":1079,"open":1080,"high":874,"low":1080,"close":936},"2024-09-13",80.27,{"symbol":5,"time":1082,"open":355,"high":1083,"low":355,"close":1084},"2024-09-12",80.48,80.26,{"symbol":5,"time":1086,"open":351,"high":381,"low":419,"close":345},"2024-09-11",{"symbol":5,"time":1088,"open":341,"high":1089,"low":346,"close":342},"2024-09-10",80.32,{"symbol":5,"time":1091,"open":505,"high":970,"low":335,"close":505},"2024-09-09",{"symbol":5,"time":1093,"open":368,"high":1094,"low":361,"close":367},"2024-09-06",80.25,{"symbol":5,"time":1096,"open":1080,"high":513,"low":408,"close":364},"2024-09-05",{"symbol":5,"time":1098,"open":1099,"high":937,"low":341,"close":364},"2024-09-04",80.24,{"symbol":5,"time":1101,"open":341,"high":360,"low":355,"close":372},"2024-09-03",{"symbol":5,"time":1103,"open":935,"high":894,"low":1104,"close":894},"2024-08-30",80.36,{"symbol":5,"time":1106,"open":971,"high":907,"low":937,"close":1003},"2024-08-29",{"symbol":5,"time":1108,"open":967,"high":967,"low":904,"close":907},"2024-08-28",{"symbol":5,"time":1110,"open":886,"high":959,"low":898,"close":913},"2024-08-27",{"symbol":5,"time":1112,"open":907,"high":862,"low":880,"close":936},"2024-08-26",{"symbol":5,"time":1114,"open":971,"high":903,"low":971,"close":1064},"2024-08-23",{"symbol":5,"time":1116,"open":971,"high":936,"low":931,"close":919},"2024-08-22",{"symbol":5,"time":1118,"open":1119,"high":918,"low":1080,"close":897},"2024-08-21",80.35,{"symbol":5,"time":1121,"open":1122,"high":1007,"low":1099,"close":513},"2024-08-20",80.28,{"symbol":5,"time":1124,"open":1125,"high":937,"low":350,"close":1084},"2024-08-19",80.31,{"symbol":5,"time":1127,"open":519,"high":512,"low":519,"close":1128},"2024-08-16",80.29,{"symbol":5,"time":1130,"open":1094,"high":1104,"low":354,"close":1122},"2024-08-15",{"symbol":5,"time":1132,"open":380,"high":931,"low":408,"close":1122},"2024-08-14",{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2024-08-13",74.14,74.69,73.79,74.5,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2024-08-12",74.13,75.48,73.82,73.99,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2024-08-09",74.35,75.22,72.92,74.88,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1147},"2024-08-08",72.45,74.36,72.27,{"symbol":5,"time":1157,"open":1143,"high":1158,"low":1159,"close":1160},"2024-08-07",74.58,72.7,72.96,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1163},"2024-08-06",73.35,75.06,72.84,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2024-08-05",75.11,75.4,70.32,73.2,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2024-08-02",63.07,64.18,61.47,62.98,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2024-08-01",60.1,62.16,59.79,62.05,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2024-07-31",57.78,58.66,57.4,58.15,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2024-07-30",56.66,57.67,56.62,57.55,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2024-07-29",57.17,57.47,56.73,57.13,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1199},"2024-07-26",57.32,57.62,57.06,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2024-07-25",57.46,58.33,56.9,57.28,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2024-07-24",56.69,57.37,56.37,57.23,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2024-07-23",57.51,57.7,56.48,56.61,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2024-07-22",57.82,57.92,57.41,57.61,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2024-07-19",59.23,59.42,57.79,57.96,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1239,"close":1241},"2024-07-18",58.12,59.63,58.83,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1206,"close":1246},"2024-07-17",57.26,59.11,58.95,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2024-07-16",56.3,57.3,56.1,57.05,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2024-07-15",56.53,56.78,55.96,56.32,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2024-07-12",57.15,57.38,56.5,56.54,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2024-07-11",56.86,57.14,56.35,56.84,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1274},"2024-07-10",56.46,56.89,56.31,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1257,"close":1217},"2024-07-09",56.21,56.59,{"symbol":5,"time":1281,"open":1194,"high":1194,"low":1282,"close":1283},"2024-07-08",55.98,56.19,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2024-07-05",56.43,56.56,56.02,56.38,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2024-07-03",56.77,57.01,56.49,56.67,{"symbol":5,"time":1297,"open":1200,"high":1270,"low":1298,"close":1299},"2024-07-02",56.39,56.7,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1295,"close":1304},"2024-07-01",57.8,58.28,56.72,{"symbol":5,"time":1306,"open":1307,"high":1189,"low":1308,"close":1309},"2024-06-28",57.69,57.33,57.68,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1309},"2024-06-27",57.53,57.86,57.34,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1262},"2024-06-26",57,57.52,56.75,{"symbol":5,"time":1321,"open":1189,"high":1322,"low":1323,"close":1324},"2024-06-25",58.5,57.97,58.07,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1250,"close":1329},"2024-06-24",57.59,58.73,58.26,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2024-06-21",58.01,58.4,57.29,57.48,{"symbol":5,"time":1337,"open":1239,"high":1338,"low":1312,"close":1339},"2024-06-20",58.69,57.72,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2024-06-18",58.05,58.85,57.9,58.8,{"symbol":5,"time":1347,"open":1335,"high":1348,"low":1349,"close":1239},"2024-06-17",58.22,56.88,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1209,"close":1318},"2024-06-14",58.65,59,{"symbol":5,"time":1355,"open":1356,"high":1353,"low":1357,"close":1328},"2024-06-13",58.7,58.31,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2024-06-12",59.84,59.88,58.61,58.76,{"symbol":5,"time":1365,"open":1366,"high":1182,"low":1367,"close":1368},"2024-06-11",58.9,58.55,59.71,{"symbol":5,"time":1370,"open":1234,"high":1371,"low":1333,"close":1372},"2024-06-10",59.49,59.09,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1240},"2024-06-07",59.83,60.36,59.58,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2024-06-06",59.8,60.17,59.48,60.09,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1380},"2024-06-05",60.07,60.32,59.37,{"symbol":5,"time":1390,"open":1182,"high":1391,"low":1382,"close":1392},"2024-06-04",60.87,60.48,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2024-06-03",59.93,60.77,59.86,59.89,{"symbol":5,"time":1400,"open":1401,"high":1376,"low":1233,"close":1402},"2024-05-31",59.34,60.34,{"symbol":5,"time":1404,"open":1405,"high":1395,"low":1406,"close":1401},"2024-05-30",59.92,59.33,{"symbol":5,"time":1408,"open":1409,"high":1380,"low":1410,"close":1411},"2024-05-29",59.32,58.93,59.6,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2024-05-28",60.79,61.06,59.47,59.5,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1414,"close":1422},"2024-05-24",61.49,61.67,61.04,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2024-05-23",61.25,61.69,60.91,61.33,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2024-05-22",61.88,62,61.61,61.64,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2024-05-21",62.26,62.38,61.75,62.25,{"symbol":5,"time":1442,"open":1176,"high":1443,"low":1444,"close":1445},"2024-05-20",62.35,61.38,62.08,{"symbol":5,"time":1447,"open":1440,"high":1448,"low":1449,"close":1450},"2024-05-17",62.31,61.39,61.56,{"symbol":5,"time":1452,"open":1432,"high":1453,"low":1439,"close":1454},"2024-05-16",62.27,62.14,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1426,"close":1459},"2024-05-15",62.64,62.66,61.83,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1183,"close":1464},"2024-05-14",62.7,62.95,62.56,{"symbol":5,"time":1466,"open":1432,"high":1467,"low":1468,"close":1469},"2024-05-13",62.73,61.82,62.49,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2024-05-10",61.5,61.98,61.27,61.86,{"symbol":5,"time":1477,"open":1478,"high":1478,"low":1479,"close":1480},"2024-05-09",62.41,61.55,61.6,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2024-05-08",61.73,62.46,61.48,62.33,{"symbol":5,"time":1488,"open":1392,"high":1489,"low":1490,"close":1434},"2024-05-07",61.7,60.35,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2024-05-06",60.95,61,59.7,60.04,{"symbol":5,"time":1498,"open":1494,"high":1499,"low":1500,"close":1501},"2024-05-03",61.14,59.57,60.51,{"symbol":5,"time":1503,"open":1353,"high":1504,"low":1353,"close":1505},"2024-05-02",63.23,61.28,{"symbol":5,"time":1507,"open":1508,"high":1230,"low":1509,"close":1510},"2024-05-01",57.5,56.63,56.98,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1313},"2024-04-30",58.03,58.44,57.54,{"symbol":5,"time":1517,"open":1228,"high":1518,"low":1186,"close":1519},"2024-04-29",58.25,58.21,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2024-04-26",58.24,58.62,57.71,57.73,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1210,"close":1530},"2024-04-25",58.97,59.22,58.45,{"symbol":5,"time":1532,"open":1309,"high":1533,"low":1204,"close":1534},"2024-04-24",58.79,58.75,{"symbol":5,"time":1536,"open":1537,"high":1357,"low":1524,"close":1538},"2024-04-23",57.91,58.14,{"symbol":5,"time":1540,"open":1508,"high":1210,"low":1198,"close":1541},"2024-04-22",57.98,{"symbol":5,"time":1543,"open":1200,"high":1544,"low":1194,"close":1262},"2024-04-19",57.66,{"symbol":5,"time":1546,"open":1269,"high":1547,"low":1548,"close":1264},"2024-04-18",56.64,56.12,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2024-04-17",55.75,56.22,55.6,56.07,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2024-04-16",55.36,55.68,55.01,55.51,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2024-04-15",55.66,55.99,55.13,55.4,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2024-04-12",56.2,56.36,55.08,55.42,{"symbol":5,"time":1574,"open":1334,"high":1575,"low":1288,"close":1576},"2024-04-11",57.36,56.17,{"symbol":5,"time":1578,"open":1211,"high":1579,"low":1580,"close":1293},"2024-04-10",57.27,56.47,{"symbol":5,"time":1582,"open":1583,"high":1227,"low":1584,"close":1585},"2024-04-09",57.57,56.97,57.12,{"symbol":5,"time":1587,"open":1515,"high":1588,"low":1589,"close":1335},"2024-04-08",57.88,57.22,{"symbol":5,"time":1591,"open":1327,"high":1327,"low":1215,"close":1592},"2024-04-05",57.45,{"symbol":5,"time":1594,"open":1595,"high":1541,"low":1596,"close":1597},"2024-04-04",57.02,56.85,57.58,{"symbol":5,"time":1599,"open":1508,"high":1597,"low":1600,"close":1279},"2024-04-03",56.58,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1603,"close":1193},"2024-04-02",57.08,57.81,{"symbol":5,"time":1606,"open":1607,"high":1314,"low":1349,"close":1206},"2024-04-01",57.2,{"symbol":5,"time":1609,"open":1510,"high":1199,"low":1610,"close":1334},"2024-03-28",56.82,{"symbol":5,"time":1612,"open":1548,"high":1304,"low":1288,"close":1613},"2024-03-27",56.65,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2024-03-26",55.8,56.16,55.65,55.89,{"symbol":5,"time":1621,"open":1551,"high":1622,"low":1623,"close":1618},"2024-03-25",55.91,55.41,{"symbol":5,"time":1625,"open":1626,"high":1626,"low":1627,"close":1628},"2024-03-22",56.18,55.22,55.55,{"symbol":5,"time":1630,"open":1631,"high":1570,"low":1632,"close":1633},"2024-03-21",55.07,54.7,56.11,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2024-03-20",55.45,56.14,54.91,55.14,{"symbol":5,"time":1641,"open":1642,"high":1623,"low":1643,"close":1644},"2024-03-19",54.92,54.47,55.2,{"symbol":5,"time":1646,"open":1647,"high":1644,"low":1647,"close":1648},"2024-03-18",53.41,54.77,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2024-03-15",52.59,53.64,52.53,53.56,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2024-03-14",53.72,53.8,52.46,52.94,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2024-03-13",54.22,54.35,53.78,54,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2024-03-12",54.12,54.26,53.58,53.85,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2024-03-11",53.67,54.48,53.33,54.15,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2024-03-08",53.53,54.44,53.1,54.21,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1683,"close":1689},"2024-03-07",53.94,54.03,53.6,{"symbol":5,"time":1691,"open":1665,"high":1692,"low":1693,"close":1694},"2024-03-06",54.18,53.62,53.86,{"symbol":5,"time":1696,"open":1694,"high":1697,"low":1698,"close":1699},"2024-03-05",53.99,53.32,53.42,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1657},"2024-03-04",53.65,54.08,52.98,{"symbol":5,"time":1706,"open":1707,"high":1636,"low":1708,"close":1709},"2024-03-01",55.32,54.43,54.83,{"symbol":5,"time":1711,"open":1712,"high":1282,"low":1713,"close":1714},"2024-02-29",55.88,55.1,55.15,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1633},"2024-02-28",55.71,56.13,55.46,{"symbol":5,"time":1721,"open":1269,"high":1722,"low":1723,"close":1724},"2024-02-27",56.6,55.39,55.63,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1718,"close":1727},"2024-02-26",56.44,56.87,{"symbol":5,"time":1730,"open":1270,"high":1262,"low":1731,"close":1286},"2024-02-23",56.41,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1510},"2024-02-22",55.93,57.39,55.48,{"symbol":5,"time":1738,"open":1739,"high":1304,"low":1740,"close":1741},"2024-02-21",56.33,55.95,56.45,{"symbol":5,"time":1743,"open":1744,"high":1274,"low":1745,"close":1718},"2024-02-20",55.62,55.31,{"symbol":5,"time":1747,"open":1627,"high":1748,"low":1749,"close":1750},"2024-02-16",55.85,54.96,55.47,{"symbol":5,"time":1752,"open":1753,"high":1750,"low":1754,"close":1723},"2024-02-15",54.3,54.23,{"symbol":5,"time":1756,"open":1757,"high":1753,"low":1758,"close":1697},"2024-02-14",54.06,53.38,{"symbol":5,"time":1760,"open":1761,"high":1565,"low":1689,"close":1684},"2024-02-13",54.68,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1764,"close":1766},"2024-02-12",53.29,54.66,54.65,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2024-02-09",54.73,54.75,53.12,53.49,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2024-02-08",55.5,56.57,54.51,54.94,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2024-02-07",54.59,54.72,53.66,53.69,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1708},"2024-02-06",53.97,54.78,53.87,{"symbol":5,"time":1791,"open":1770,"high":1792,"low":1793,"close":1669},"2024-02-05",54.99,54.11,{"symbol":5,"time":1795,"open":1724,"high":1796,"low":1648,"close":1797},"2024-02-02",55.9,55.06,{"symbol":5,"time":1799,"open":1800,"high":1724,"low":1801,"close":1744},"2024-02-01",54.69,53.89,{"symbol":5,"time":1803,"open":1804,"high":1572,"low":1770,"close":1805},"2024-01-31",55.25,54.76,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2024-01-30",54.74,55.3,54.5,55.29,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1814},"2024-01-29",54.79,54.9,54.54,{"symbol":5,"time":1818,"open":1814,"high":1819,"low":1765,"close":1808},"2024-01-26",55.09,{"symbol":5,"time":1821,"open":1784,"high":1805,"low":1822,"close":1823},"2024-01-25",53.51,54.63,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1699,"close":1828},"2024-01-24",54.36,54.4,53.47,{"symbol":5,"time":1830,"open":1658,"high":1831,"low":1822,"close":1832},"2024-01-23",54.53,54.45,{"symbol":5,"time":1834,"open":1652,"high":1666,"low":1835,"close":1836},"2024-01-22",53.31,53.61,{"symbol":5,"time":1838,"open":1839,"high":1839,"low":1840,"close":1841},"2024-01-19",54.61,53.83,53.93,{"symbol":5,"time":1843,"open":1844,"high":1781,"low":1845,"close":1846},"2024-01-18",54.25,53.96,54.56,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1831},"2024-01-17",53.91,54.82,53.71,{"symbol":5,"time":1853,"open":1854,"high":1745,"low":1855,"close":1856},"2024-01-16",55.26,54.01,54.14,{"symbol":5,"time":1858,"open":1636,"high":1551,"low":1859,"close":1572},"2024-01-12",55.04,{"symbol":5,"time":1861,"open":1558,"high":1862,"low":1639,"close":1804},"2024-01-11",55.73,{"symbol":5,"time":1864,"open":1286,"high":1279,"low":1553,"close":1865},"2024-01-10",55.79,{"symbol":5,"time":1867,"open":1868,"high":1273,"low":1619,"close":1298},"2024-01-09",56.24,{"symbol":5,"time":1870,"open":1287,"high":1349,"low":1269,"close":1264},"2024-01-08",{"symbol":5,"time":1872,"open":1270,"high":1595,"low":1552,"close":1192},"2024-01-05",{"symbol":5,"time":1874,"open":1597,"high":1302,"low":1875,"close":1270},"2024-01-04",56.83,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1334,"close":1335},"2024-01-03",57.93,58.23,{"symbol":5,"time":1881,"open":1619,"high":1882,"low":1862,"close":1883},"2024-01-02",57.95,57.76,{"symbol":5,"time":1885,"open":1886,"high":1282,"low":1887,"close":1622},"2023-12-29",55.59,55.43,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1797,"close":1744},"2023-12-28",55.11,55.67,{"symbol":5,"time":1893,"open":1638,"high":1894,"low":1895,"close":1896},"2023-12-27",55.21,54.71,55.17,{"symbol":5,"time":1898,"open":1826,"high":1819,"low":1669,"close":1899},"2023-12-26",55,{"symbol":5,"time":1901,"open":1666,"high":1766,"low":1902,"close":1676},"2023-12-22",53.88,{"symbol":5,"time":1904,"open":1771,"high":1672,"low":1905,"close":1672},"2023-12-21",53.09,{"symbol":5,"time":1907,"open":1908,"high":1675,"low":1909,"close":1910},"2023-12-20",52.95,52.67,53.03,{"symbol":5,"time":1912,"open":1913,"high":1787,"low":1698,"close":1652},"2023-12-19",53.81,{"symbol":5,"time":1915,"open":1688,"high":1916,"low":1652,"close":1841},"2023-12-18",54.29,{"symbol":5,"time":1918,"open":1919,"high":1895,"low":1920,"close":1921},"2023-12-15",54.46,53.48,53.77,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1761,"close":1709},"2023-12-14",55.49,55.57,{"symbol":5,"time":1927,"open":1928,"high":1566,"low":1849,"close":1809},"2023-12-13",54.05,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1672,"close":1933},"2023-12-12",54.33,54.42,54.04,{"symbol":5,"time":1935,"open":1936,"high":1670,"low":1937,"close":1844},"2023-12-11",53.84,53.7,{"symbol":5,"time":1939,"open":1678,"high":1684,"low":1940,"close":1937},"2023-12-08",53.44,{"symbol":5,"time":1942,"open":1658,"high":1943,"low":1944,"close":1945},"2023-12-07",54.41,53.28,54.16,{"symbol":5,"time":1947,"open":1677,"high":1832,"low":1764,"close":1851},"2023-12-06",{"symbol":5,"time":1949,"open":1950,"high":1783,"low":1951,"close":1952},"2023-12-05",53.59,53.15,53.35,{"symbol":5,"time":1954,"open":1955,"high":1658,"low":1956,"close":1702},"2023-12-04",52.71,52.68,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2023-12-01",52.47,52.91,52.04,52.88,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2023-11-30",51.29,52.58,51.02,52.54,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2023-11-29",52.13,52.25,51.63,51.66,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2023-11-28",52.31,52.44,52.08,52.28,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2023-11-27",53.39,53.45,52.37,52.5,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1989,"close":1828},"2023-11-24",53,53.52,{"symbol":5,"time":1992,"open":1993,"high":1758,"low":1994,"close":1704},"2023-11-22",52.83,52.75,{"symbol":5,"time":1996,"open":1909,"high":1997,"low":1998,"close":1999},"2023-11-21",53.14,52.43,52.82,{"symbol":5,"time":2001,"open":2002,"high":1910,"low":1986,"close":2003},"2023-11-20",52.62,52.52,{"symbol":5,"time":2005,"open":2006,"high":1910,"low":2007,"close":2008},"2023-11-17",52.4,51.53,52.8,{"symbol":5,"time":2010,"open":2011,"high":1956,"low":2012,"close":2013},"2023-11-16",52.26,52.05,52.2,{"symbol":5,"time":2015,"open":1966,"high":2016,"low":2011,"close":2017},"2023-11-15",52.9,52.3,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":1966},"2023-11-14",52.39,52.86,52.21,{"symbol":5,"time":2024,"open":2025,"high":1651,"low":2026,"close":2022},"2023-11-13",51.69,51.57,{"symbol":5,"time":2028,"open":2029,"high":2011,"low":2030,"close":2031},"2023-11-10",52.09,51.55,51.82,{"symbol":5,"time":2033,"open":1980,"high":2017,"low":2034,"close":2035},"2023-11-09",51.36,52,{"symbol":5,"time":2037,"open":2002,"high":1666,"low":2038,"close":2039},"2023-11-08",51.45,51.99,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2023-11-07",51.15,51.41,50.81,50.9,{"symbol":5,"time":2047,"open":2048,"high":2012,"low":2049,"close":2050},"2023-11-06",51.88,51.32,51.34,{"symbol":5,"time":2052,"open":2035,"high":2053,"low":2030,"close":2054},"2023-11-03",52.27,52.06,{"symbol":5,"time":2056,"open":2057,"high":2048,"low":2057,"close":2058},"2023-11-02",50.83,51.73,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2023-11-01",50.66,50.86,50.48,50.6,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2023-10-31",50.49,50.7,50.14,50.47,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2023-10-30",50.73,50.8,49.79,50.2,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2023-10-27",50.64,51.14,50.33,50.4,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2023-10-26",51.04,51.39,50.57,50.87,{"symbol":5,"time":2090,"open":2091,"high":2085,"low":2092,"close":2093},"2023-10-25",50.3,50.13,50.96,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2023-10-24",49.51,50.34,49.41,50.26,{"symbol":5,"time":2101,"open":2102,"high":2092,"low":2103,"close":2104},"2023-10-23",49.75,49.28,49.37,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2107,"close":2109},"2023-10-20",50.03,50.84,50.12,{"symbol":5,"time":2111,"open":2109,"high":2070,"low":2112,"close":2113},"2023-10-19",49.6,49.89,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2023-10-18",50.62,51.13,50.24,50.31,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2122,"close":2116},"2023-10-17",50.04,50.85,{"symbol":5,"time":2125,"open":2126,"high":2087,"low":2127,"close":2128},"2023-10-16",50.05,49.57,50.29,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2023-10-13",48.71,50.02,48.46,49.86,{"symbol":5,"time":2136,"open":2137,"high":2137,"low":2138,"close":2139},"2023-10-12",49.45,47.63,48.62,{"symbol":5,"time":2141,"open":2044,"high":2142,"low":2143,"close":2144},"2023-10-11",50.93,49.3,49.53,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2023-10-10",50.92,51.11,50.41,50.71,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2023-10-09",50.36,50.76,49.4,50.5,{"symbol":5,"time":2158,"open":2099,"high":2067,"low":2159,"close":2160},"2023-10-06",48.34,50.43,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2116,"close":2079},"2023-10-05",52.65,52.74,{"symbol":5,"time":2166,"open":2167,"high":1944,"low":2168,"close":2169},"2023-10-04",53.04,52.24,52.97,{"symbol":5,"time":2171,"open":1985,"high":2172,"low":2054,"close":2173},"2023-10-03",53.46,52.99,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":1986},"2023-10-02",55.7,55.82,51.83,{"symbol":5,"time":2180,"open":2177,"high":1288,"low":2181,"close":1712},"2023-09-29",55.56,{"symbol":5,"time":2183,"open":1724,"high":2184,"low":1565,"close":1886},"2023-09-28",55.76,{"symbol":5,"time":2186,"open":1736,"high":2176,"low":2187,"close":1560},"2023-09-27",54.87,{"symbol":5,"time":2189,"open":1862,"high":2190,"low":2191,"close":1925},"2023-09-26",56,55.52,{"symbol":5,"time":2193,"open":2194,"high":1547,"low":1558,"close":2195},"2023-09-25",56.27,55.86,{"symbol":5,"time":2197,"open":1215,"high":1317,"low":1255,"close":1264},"2023-09-22",{"symbol":5,"time":2199,"open":1595,"high":1575,"low":1224,"close":1292},"2023-09-21",[2201,2208,2214,2220,2226,2232,2238,2244,2250,2256,2262,2268,2274,2280,2285,2291,2297,2303,2309,2315,2321,2325,2331,2336,2342,2348,2354,2360,2366,2372,2378,2384,2390,2396,2402,2408,2414,2420,2426,2432,2438,2444,2450,2456,2462,2468,2474,2480,2486,2492,2498,2504,2510,2516,2521,2527,2532,2538,2544,2549,2554,2560,2566,2572,2578,2584,2590,2596,2602,2608,2614,2620,2625,2631,2637,2642,2648,2654,2659,2665,2671,2677,2683,2689,2695,2701,2706,2712,2718,2724,2729,2734,2740,2746,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2811,2817,2823,2828,2834,2840,2846,2852,2858,2864,2870,2876,2882,2888,2894,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2960,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3050,3056,3062,3068,3074,3080,3086,3091,3097,3103,3109,3115,3121,3127,3133,3138,3144,3149,3155,3161,3167,3173,3179,3185,3190,3194,3200,3206,3211,3216,3220,3225,3230,3236,3240,3246,3252,3258,3264,3269,3275,3281,3286,3291,3296,3302,3308,3314,3319,3324,3328,3333,3338,3343,3348,3353,3357,3362,3367,3372,3377,3382,3387,3392,3397,3401,3405,3410,3413,3418,3423,3428,3433,3437,3439,3443,3448,3453,3457,3462,3466,3471,3476,3481,3484,3489,3494,3499,3504,3507,3512,3517,3522,3526,3531,3535,3540,3544,3549,3554,3559,3564,3569,3574,3579,3583,3587,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3640,3645,3650,3655,3660,3664],{"symbol":2202,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2202,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2202,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2202,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2202,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2202,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2202,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2202,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2202,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2202,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2202,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2202,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2202,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2202,"time":2281,"open":2282,"high":2283,"low":2234,"close":2284},"2026-08-31",767.33,768,767.05,{"symbol":2202,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2202,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2202,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2202,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2202,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2202,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2202,"time":2322,"open":2255,"high":2323,"low":2324,"close":2213},"2026-08-20",768.15,762.04,{"symbol":2202,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2202,"time":2332,"open":2333,"high":2334,"low":2335,"close":2266},"2026-08-18",768.7,769.5,766.92,{"symbol":2202,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2202,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2202,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2202,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2202,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2202,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2202,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2202,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2202,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2202,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2202,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2202,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2202,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2202,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2202,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2202,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2202,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2202,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2202,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2202,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2202,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2202,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2202,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2202,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2202,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2202,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2202,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2202,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2202,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2202,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2202,"time":2517,"open":2518,"high":2519,"low":2449,"close":2520},"2026-07-06",748.74,752.41,751.28,{"symbol":2202,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2202,"time":2528,"open":2529,"high":2398,"low":2530,"close":2531},"2026-07-01",745,742.38,745.76,{"symbol":2202,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2202,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2202,"time":2545,"open":2546,"high":2540,"low":2547,"close":2548},"2026-06-26",728.95,716.58,728.99,{"symbol":2202,"time":2550,"open":2551,"high":2440,"low":2552,"close":2553},"2026-06-25",738.91,729.6,734.3,{"symbol":2202,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2202,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2202,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2202,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2202,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2202,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2202,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2202,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2202,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2202,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2202,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2202,"time":2621,"open":2622,"high":2623,"low":2624,"close":2582},"2026-06-08",743.36,745.34,738.19,{"symbol":2202,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2202,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2202,"time":2638,"open":2639,"high":2640,"low":2641,"close":2476},"2026-06-03",758.15,758.8,753.57,{"symbol":2202,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2202,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2202,"time":2655,"open":2656,"high":2657,"low":2652,"close":2658},"2026-05-29",755.9,758.08,756.48,{"symbol":2202,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2202,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2202,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2202,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2202,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2202,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2202,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2202,"time":2702,"open":2703,"high":2704,"low":2610,"close":2705},"2026-05-18",739.83,741.42,738.65,{"symbol":2202,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2202,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2202,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2202,"time":2725,"open":2726,"high":2727,"low":2728,"close":2443},"2026-05-12",736.89,738.84,731.83,{"symbol":2202,"time":2730,"open":2731,"high":2732,"low":2731,"close":2733},"2026-05-11",736.45,740.79,739.3,{"symbol":2202,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2202,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":2202,"time":2747,"open":2748,"high":2412,"low":2749,"close":2750},"2026-05-06",728.16,727.82,733.83,{"symbol":2202,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":2202,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":2202,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":2202,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":2202,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2026-04-29",711,712.2,708.37,711.58,{"symbol":2202,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":2202,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":2202,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":2202,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":2202,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":2202,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":2202,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":2202,"time":2824,"open":2821,"high":2825,"low":2826,"close":2827},"2026-04-17",712.39,705.76,710.14,{"symbol":2202,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":2202,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":2202,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":2202,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":2202,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":2202,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":2202,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":2202,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":2202,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":2202,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":2202,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2026-04-01",653.9,658.52,653,655.24,{"symbol":2202,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":2202,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":2202,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":2202,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":2202,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":2202,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":2202,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":2202,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":2202,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":2202,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":2202,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":2202,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":2202,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":2202,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":2202,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":2202,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":2202,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":2202,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":2202,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":2202,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":2202,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":2202,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":2202,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":2202,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":2202,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":2202,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2026-02-24",681.9,688.35,680,687.35,{"symbol":2202,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2026-02-23",687.83,690,680.37,682.39,{"symbol":2202,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":2202,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":2202,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":2202,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":2202,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":2202,"time":3087,"open":3088,"high":3089,"low":3054,"close":3090},"2026-02-12",694.24,695.35,681.27,{"symbol":2202,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":2202,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":2202,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":2202,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":2202,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":2202,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":2202,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":2202,"time":3134,"open":3135,"high":3136,"low":3105,"close":3137},"2026-02-02",689.58,696.93,695.41,{"symbol":2202,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":2202,"time":3145,"open":3093,"high":3146,"low":3147,"close":3148},"2026-01-29",697.06,684.83,694.04,{"symbol":2202,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":2202,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":2202,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":2202,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":2202,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":2202,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":2202,"time":3186,"open":3187,"high":3188,"low":3189,"close":2980},"2026-01-20",681.49,684.77,676.57,{"symbol":2202,"time":3191,"open":3192,"high":3193,"low":3042,"close":3101},"2026-01-16",693.66,694.25,{"symbol":2202,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":2202,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2026-01-14",691,691.72,686.04,690.36,{"symbol":2202,"time":3207,"open":3160,"high":3208,"low":3209,"close":3210},"2026-01-13",696.09,691.35,693.77,{"symbol":2202,"time":3212,"open":3213,"high":3208,"low":3214,"close":3215},"2026-01-12",690.68,690.63,695.16,{"symbol":2202,"time":3217,"open":3214,"high":3218,"low":3095,"close":3219},"2026-01-09",695.31,694.07,{"symbol":2202,"time":3221,"open":3222,"high":3114,"low":3223,"close":3224},"2026-01-08",688.82,687.49,689.51,{"symbol":2202,"time":3226,"open":3227,"high":3228,"low":3229,"close":3135},"2026-01-07",692.19,693.96,689.32,{"symbol":2202,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":2202,"time":3237,"open":3238,"high":3061,"low":3025,"close":3239},"2026-01-05",686.54,687.72,{"symbol":2202,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":2202,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":2202,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":2202,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":2202,"time":3265,"open":3266,"high":3101,"low":3267,"close":3268},"2025-12-26",690.64,689.27,690.31,{"symbol":2202,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":2202,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":2202,"time":3282,"open":3283,"high":3284,"low":3285,"close":3147},"2025-12-22",683.94,685.36,680.59,{"symbol":2202,"time":3287,"open":3288,"high":3289,"low":3290,"close":3285},"2025-12-19",676.59,681.09,676.47,{"symbol":2202,"time":3292,"open":3293,"high":3294,"low":3295,"close":3290},"2025-12-18",677.6,680.74,674.9,{"symbol":2202,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":2202,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":2202,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":2202,"time":3315,"open":3316,"high":3317,"low":3318,"close":3125},"2025-12-12",688.17,688.88,679.17,{"symbol":2202,"time":26,"open":3320,"high":3321,"low":3322,"close":3323},685.14,689.25,682.17,689.17,{"symbol":2202,"time":29,"open":3325,"high":3326,"low":3007,"close":3327},682.56,688.97,687.57,{"symbol":2202,"time":34,"open":3329,"high":3330,"low":3331,"close":3332},683.15,685.39,682.59,683.04,{"symbol":2202,"time":38,"open":3334,"high":3335,"low":3336,"close":3337},686.59,686.64,681.57,683.63,{"symbol":2202,"time":42,"open":3339,"high":3340,"low":3341,"close":3342},685.47,688.39,684.58,685.69,{"symbol":2202,"time":47,"open":3344,"high":3345,"low":3346,"close":3347},685.3,685.37,681.34,684.39,{"symbol":2202,"time":52,"open":3349,"high":3350,"low":3351,"close":3352},680.57,684.91,679.69,683.89,{"symbol":2202,"time":56,"open":3251,"high":3354,"low":3355,"close":3356},683.82,679.33,681.53,{"symbol":2202,"time":59,"open":3358,"high":3359,"low":3360,"close":3361},678.81,682.99,678.74,680.27,{"symbol":2202,"time":64,"open":3363,"high":3364,"low":3365,"close":3366},680.86,683.67,680.5,683.39,{"symbol":2202,"time":68,"open":3368,"high":3369,"low":3370,"close":3371},677.63,681.7,676.72,679.68,{"symbol":2202,"time":72,"open":3373,"high":3374,"low":3375,"close":3376},668.63,676.21,664.48,675.02,{"symbol":2202,"time":74,"open":3378,"high":3379,"low":3380,"close":3381},662.69,670.06,661.59,668.73,{"symbol":2202,"time":76,"open":3383,"high":3384,"low":3385,"close":3386},655.05,664.55,650.85,659.03,{"symbol":2202,"time":80,"open":3388,"high":3389,"low":3390,"close":3391},672.91,675.56,651.89,652.53,{"symbol":2202,"time":83,"open":3393,"high":3394,"low":3395,"close":3396},660.78,667.34,658.75,662.63,{"symbol":2202,"time":86,"open":3398,"high":3399,"low":2878,"close":3400},662.1,665.12,660.08,{"symbol":2202,"time":89,"open":2958,"high":3402,"low":3403,"close":3404},673.71,662.17,665.67,{"symbol":2202,"time":94,"open":3406,"high":3407,"low":3408,"close":3409},665.38,675.66,663.27,671.93,{"symbol":2202,"time":98,"open":3365,"high":3363,"low":3411,"close":3412},670.52,672.04,{"symbol":2202,"time":101,"open":3414,"high":3415,"low":3416,"close":3417},684.79,684.96,680.95,683.38,{"symbol":2202,"time":104,"open":3419,"high":3420,"low":3421,"close":3422},679.95,683.57,678.73,683,{"symbol":2202,"time":107,"open":3424,"high":3425,"low":3426,"close":3427},677.24,682.18,675.03,681.44,{"symbol":2202,"time":109,"open":3429,"high":3430,"low":3431,"close":3432},667.91,671.08,661.21,670.97,{"symbol":2202,"time":112,"open":3290,"high":3434,"low":3435,"close":3436},677.38,668.72,670.31,{"symbol":2202,"time":115,"open":3306,"high":3363,"low":3438,"close":2980},674.17,{"symbol":2202,"time":117,"open":2999,"high":3440,"low":3441,"close":3442},679.96,674.58,675.24,{"symbol":2202,"time":122,"open":3444,"high":3445,"low":3446,"close":3447},685.67,685.8,679.94,683.34,{"symbol":2202,"time":127,"open":3449,"high":3450,"low":3451,"close":3452},685.04,685.08,679.24,682.06,{"symbol":2202,"time":131,"open":3454,"high":3455,"low":3456,"close":3456},683.9,685.94,679.83,{"symbol":2202,"time":134,"open":3458,"high":3459,"low":3460,"close":3461},688.72,689.7,682.87,687.39,{"symbol":2202,"time":138,"open":3463,"high":3464,"low":3147,"close":3465},687.05,688.91,687.06,{"symbol":2202,"time":141,"open":3467,"high":3468,"low":3469,"close":3470},682.73,685.54,682.12,685.24,{"symbol":2202,"time":143,"open":3472,"high":3473,"low":3474,"close":3475},676.46,678.47,675.65,677.25,{"symbol":2202,"time":147,"open":3477,"high":3478,"low":3479,"close":3480},668.12,672.71,667.8,671.76,{"symbol":2202,"time":150,"open":3482,"high":3482,"low":3483,"close":3479},672,663.3,{"symbol":2202,"time":153,"open":3485,"high":3486,"low":3487,"close":3488},671.44,672.99,669.98,671.29,{"symbol":2202,"time":156,"open":3490,"high":3491,"low":3492,"close":3493},667.32,672.21,667.27,671.3,{"symbol":2202,"time":159,"open":3495,"high":3496,"low":3497,"close":3498},659.5,665.76,658.14,664.39,{"symbol":2202,"time":162,"open":3500,"high":3501,"low":3502,"close":3503},666.82,668.71,657.11,660.64,{"symbol":2202,"time":166,"open":3500,"high":3505,"low":2881,"close":3506},670.23,665.17,{"symbol":2202,"time":170,"open":3508,"high":3509,"low":3510,"close":3511},657.17,665.83,653.17,662.23,{"symbol":2202,"time":173,"open":3513,"high":3514,"low":3515,"close":3516},660.65,665.13,659.77,663.04,{"symbol":2202,"time":176,"open":3518,"high":3519,"low":3520,"close":3521},672.13,673.95,652.84,653.02,{"symbol":2202,"time":180,"open":3523,"high":3524,"low":3525,"close":2974},673.53,673.94,669.21,{"symbol":2202,"time":183,"open":3527,"high":3528,"low":3529,"close":3530},670.25,673.21,669.42,673.11,{"symbol":2202,"time":187,"open":3532,"high":3486,"low":3533,"close":3534},672.54,667.67,669.12,{"symbol":2202,"time":191,"open":3536,"high":3537,"low":3538,"close":3539},671.62,672.51,669.46,671.61,{"symbol":2202,"time":197,"open":3541,"high":3542,"low":3543,"close":3525},669.99,672.68,668.16,{"symbol":2202,"time":201,"open":3545,"high":3546,"low":3547,"close":3548},670.45,670.57,666.78,669.22,{"symbol":2202,"time":206,"open":3550,"high":3551,"low":3552,"close":3553},663.17,669.37,663.06,668.45,{"symbol":2202,"time":212,"open":3555,"high":3556,"low":3557,"close":3558},662.93,666.65,661.61,666.18,{"symbol":2202,"time":218,"open":3560,"high":3561,"low":3562,"close":3563},664.36,665.28,661.86,663.68,{"symbol":2202,"time":223,"open":3565,"high":3566,"low":3567,"close":3568},659.51,662.37,657.88,661.82,{"symbol":2202,"time":229,"open":3570,"high":3571,"low":3572,"close":3573},657.94,659.41,654.41,658.05,{"symbol":2202,"time":233,"open":3575,"high":3576,"low":3577,"close":3578},664.51,664.61,659.67,661.1,{"symbol":2202,"time":238,"open":3580,"high":3394,"low":3581,"close":3582},666.72,661.98,663.21,{"symbol":2202,"time":244,"open":3584,"high":3585,"low":3403,"close":3586},662.2,667.29,666.84,{"symbol":2202,"time":249,"open":3588,"high":3384,"low":3589,"close":3590},662.33,660.37,663.7,{"symbol":2202,"time":254,"open":3592,"high":3593,"low":3594,"close":3595},661.89,664.89,660.27,662.26,{"symbol":2202,"time":259,"open":3597,"high":3598,"low":3599,"close":3600},660.01,661.72,654.3,659.18,{"symbol":2202,"time":265,"open":3602,"high":3603,"low":3604,"close":3605},661.47,661.78,659.21,660,{"symbol":2202,"time":269,"open":3607,"high":3608,"low":3609,"close":3610},659.64,661.04,659.34,660.91,{"symbol":2202,"time":274,"open":3612,"high":3613,"low":3614,"close":3615},657.6,659.11,656.9,657.41,{"symbol":2202,"time":279,"open":3617,"high":3618,"low":3619,"close":3620},654.18,658.33,653.59,657.63,{"symbol":2202,"time":284,"open":3622,"high":3623,"low":3624,"close":3625},653.62,654.55,650.63,652.21,{"symbol":2202,"time":289,"open":3627,"high":3628,"low":3629,"close":3630},648.97,650.86,647.22,650.33,{"symbol":2202,"time":293,"open":3632,"high":3633,"low":3634,"close":3635},648.62,649.84,647.23,648.83,{"symbol":2202,"time":299,"open":3637,"high":3625,"low":3638,"close":3639},651.48,643.33,647.24,{"symbol":2202,"time":304,"open":3641,"high":3642,"low":3643,"close":3644},644.42,649.15,643.51,649.12,{"symbol":2202,"time":307,"open":3646,"high":3647,"low":3648,"close":3649},642.67,644.21,640.46,643.74,{"symbol":2202,"time":311,"open":3651,"high":3652,"low":3653,"close":3654},637.5,640.49,634.92,640.27,{"symbol":2202,"time":316,"open":3656,"high":3657,"low":3658,"close":3659},647.47,647.84,643.14,645.05,{"symbol":2202,"time":319,"open":3639,"high":3661,"low":3662,"close":3663},649.48,645.34,648.92,{"symbol":2202,"time":324,"open":3665,"high":3666,"low":3641,"close":3667},644.57,647.37,646.63,[3669,3673,3677,3679,3681,3683,3685,3688,3691,3693,3695,3696],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3671,"datetime":3672},"BULLISH","ADX","2025-12-08 00:00:00",{"time":59,"symbol":5,"current_signal":3674,"signal_change":23,"signal_type":3675,"trading_system":3671,"datetime":3676},"False","BEARISH","2025-12-01 00:00:00",{"time":59,"symbol":5,"current_signal":3674,"signal_change":23,"signal_type":3675,"trading_system":3678,"datetime":3676},"CCI",{"time":101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3671,"datetime":3680},"2025-11-12 00:00:00",{"time":150,"symbol":5,"current_signal":3674,"signal_change":23,"signal_type":3675,"trading_system":3671,"datetime":3682},"2025-10-22 00:00:00",{"time":150,"symbol":5,"current_signal":3674,"signal_change":23,"signal_type":3675,"trading_system":3684,"datetime":3682},"MACD",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3686,"datetime":3687},"MA","2025-10-08 00:00:00",{"time":191,"symbol":5,"current_signal":3674,"signal_change":23,"signal_type":3675,"trading_system":3689,"datetime":3690},"RSI","2025-10-06 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3671,"datetime":3692},"2025-09-29 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3694,"datetime":3692},"BollingerBands",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3678,"datetime":3692},{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3670,"trading_system":3684,"datetime":3692},[3698,3703,3706,3709,3713,3716,3719,3722,3725,3728,3731,3734,3737,3741,3744,3747,3750,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3792,3795,3798,3801,3804,3807,3810,3813,3817,3821,3824,3828,3831,3835,3839,3843,3847,3851,3855,3859,3863,3866,3870,3874,3877,3881,3885,3888,3892,3896,3900,3902,3906,3910,3914,3918],{"symbol":5,"form":3699,"filingdate":26,"primarydocument":3700,"accessionnumber":3701,"filing_url":3702,"sec_url":3702},"8-K","d90636d8k.htm","0001193125-25-315130","",{"symbol":5,"form":3699,"filingdate":38,"primarydocument":3704,"accessionnumber":3705,"filing_url":3702,"sec_url":3702},"d49614d8k.htm","0001193125-25-310707",{"symbol":5,"form":3699,"filingdate":131,"primarydocument":3707,"accessionnumber":3708,"filing_url":3702,"sec_url":3702},"k-20251030.htm","0000055067-25-000190",{"symbol":5,"form":3710,"filingdate":131,"primarydocument":3711,"accessionnumber":3712,"filing_url":3702,"sec_url":3702},"10-Q","k-20250927.htm","0000055067-25-000191",{"symbol":5,"form":3699,"filingdate":402,"primarydocument":3714,"accessionnumber":3715,"filing_url":3702,"sec_url":3702},"k-20250731.htm","0001628280-25-036851",{"symbol":5,"form":3710,"filingdate":402,"primarydocument":3717,"accessionnumber":3718,"filing_url":3702,"sec_url":3702},"k-20250628.htm","0001628280-25-036852",{"symbol":5,"form":3699,"filingdate":477,"primarydocument":3720,"accessionnumber":3721,"filing_url":3702,"sec_url":3702},"d12461d8k.htm","0001193125-25-147478",{"symbol":5,"form":3699,"filingdate":483,"primarydocument":3723,"accessionnumber":3724,"filing_url":3702,"sec_url":3702},"d48534d8k.htm","0001193125-25-146518",{"symbol":5,"form":3699,"filingdate":618,"primarydocument":3726,"accessionnumber":3727,"filing_url":3702,"sec_url":3702},"d932236d8k.htm","0001193125-25-115440",{"symbol":5,"form":3710,"filingdate":631,"primarydocument":3729,"accessionnumber":3730,"filing_url":3702,"sec_url":3702},"k-20250329.htm","0001628280-25-021351",{"symbol":5,"form":3699,"filingdate":631,"primarydocument":3732,"accessionnumber":3733,"filing_url":3702,"sec_url":3702},"k-20250501.htm","0001628280-25-021343",{"symbol":5,"form":3699,"filingdate":717,"primarydocument":3735,"accessionnumber":3736,"filing_url":3702,"sec_url":3702},"d914885d8k.htm","0001193125-25-053048",{"symbol":5,"form":3738,"filingdate":724,"primarydocument":3739,"accessionnumber":3740,"filing_url":3702,"sec_url":3702},"10-K/A","k-20241228.htm","0000055067-25-000127",{"symbol":5,"form":3699,"filingdate":738,"primarydocument":3742,"accessionnumber":3743,"filing_url":3702,"sec_url":3702},"k-20250221.htm","0000055067-25-000123",{"symbol":5,"form":3745,"filingdate":748,"primarydocument":3739,"accessionnumber":3746,"filing_url":3702,"sec_url":3702},"10-K","0001628280-25-007118",{"symbol":5,"form":3699,"filingdate":771,"primarydocument":3748,"accessionnumber":3749,"filing_url":3702,"sec_url":3702},"k-20250206.htm","0001628280-25-004193",{"symbol":5,"form":3699,"filingdate":912,"primarydocument":3751,"accessionnumber":3752,"filing_url":3702,"sec_url":3702},"d858379d8k.htm","0001193125-24-277091",{"symbol":5,"form":3699,"filingdate":997,"primarydocument":3754,"accessionnumber":3755,"filing_url":3702,"sec_url":3702},"d867378d8k.htm","0001193125-24-250196",{"symbol":5,"form":3710,"filingdate":1001,"primarydocument":3757,"accessionnumber":3758,"filing_url":3702,"sec_url":3702},"k-20240928.htm","0001628280-24-044436",{"symbol":5,"form":3699,"filingdate":1001,"primarydocument":3760,"accessionnumber":3761,"filing_url":3702,"sec_url":3702},"k-20241031.htm","0001628280-24-044434",{"symbol":5,"form":3699,"filingdate":1023,"primarydocument":3763,"accessionnumber":3764,"filing_url":3702,"sec_url":3702},"d895769d8k.htm","0001193125-24-240418",{"symbol":5,"form":3699,"filingdate":1132,"primarydocument":3766,"accessionnumber":3767,"filing_url":3702,"sec_url":3702},"d884455d8k.htm","0001193125-24-200233",{"symbol":5,"form":3710,"filingdate":1179,"primarydocument":3769,"accessionnumber":3770,"filing_url":3702,"sec_url":3702},"k-20240629.htm","0001628280-24-034156",{"symbol":5,"form":3699,"filingdate":1179,"primarydocument":3772,"accessionnumber":3773,"filing_url":3702,"sec_url":3702},"k-20240801.htm","0001628280-24-033893",{"symbol":5,"form":3699,"filingdate":1452,"primarydocument":3775,"accessionnumber":3776,"filing_url":3702,"sec_url":3702},"d814518d8k.htm","0001193125-24-140619",{"symbol":5,"form":3699,"filingdate":1477,"primarydocument":3778,"accessionnumber":3779,"filing_url":3702,"sec_url":3702},"d804742d8k.htm","0001193125-24-135360",{"symbol":5,"form":3710,"filingdate":1503,"primarydocument":3781,"accessionnumber":3782,"filing_url":3702,"sec_url":3702},"k-20240330.htm","0001628280-24-020015",{"symbol":5,"form":3699,"filingdate":1503,"primarydocument":3784,"accessionnumber":3785,"filing_url":3702,"sec_url":3702},"k-20240502.htm","0001628280-24-019802",{"symbol":5,"form":3699,"filingdate":1507,"primarydocument":3787,"accessionnumber":3788,"filing_url":3702,"sec_url":3702},"k-20240426.htm","0000055067-24-000025",{"symbol":5,"form":3699,"filingdate":1733,"primarydocument":3790,"accessionnumber":3791,"filing_url":3702,"sec_url":3702},"k-20240216.htm","0000055067-24-000005",{"symbol":5,"form":3745,"filingdate":1743,"primarydocument":3793,"accessionnumber":3794,"filing_url":3702,"sec_url":3702},"k-20231230.htm","0001628280-24-005583",{"symbol":5,"form":3699,"filingdate":1774,"primarydocument":3796,"accessionnumber":3797,"filing_url":3702,"sec_url":3702},"k-20240205.htm","0001628280-24-003791",{"symbol":5,"form":3699,"filingdate":1858,"primarydocument":3799,"accessionnumber":3800,"filing_url":3702,"sec_url":3702},"k-20240109.htm","0000055067-24-000002",{"symbol":5,"form":3699,"filingdate":1907,"primarydocument":3802,"accessionnumber":3803,"filing_url":3702,"sec_url":3702},"d559417d8k.htm","0001193125-23-299955",{"symbol":5,"form":3699,"filingdate":2037,"primarydocument":3805,"accessionnumber":3806,"filing_url":3702,"sec_url":3702},"k-20231108.htm","0001628280-23-037564",{"symbol":5,"form":3710,"filingdate":2037,"primarydocument":3808,"accessionnumber":3809,"filing_url":3702,"sec_url":3702},"k-20230930.htm","0001628280-23-037866",{"symbol":5,"form":3699,"filingdate":2175,"primarydocument":3811,"accessionnumber":3812,"filing_url":3702,"sec_url":3702},"d517693d8k.htm","0001193125-23-249062",{"symbol":5,"form":3699,"filingdate":3814,"primarydocument":3815,"accessionnumber":3816,"filing_url":3702,"sec_url":3702},"2023-09-12","d534486d8k.htm","0001193125-23-233552",{"symbol":5,"form":3699,"filingdate":3818,"primarydocument":3819,"accessionnumber":3820,"filing_url":3702,"sec_url":3702},"2023-08-03","k-20230803.htm","0001628280-23-027026",{"symbol":5,"form":3710,"filingdate":3818,"primarydocument":3822,"accessionnumber":3823,"filing_url":3702,"sec_url":3702},"k-20230701.htm","0001628280-23-027251",{"symbol":5,"form":3710,"filingdate":3825,"primarydocument":3826,"accessionnumber":3827,"filing_url":3702,"sec_url":3702},"2023-05-04","k-20230401.htm","0001628280-23-015761",{"symbol":5,"form":3699,"filingdate":3825,"primarydocument":3829,"accessionnumber":3830,"filing_url":3702,"sec_url":3702},"k-20230504.htm","0001628280-23-015467",{"symbol":5,"form":3699,"filingdate":3832,"primarydocument":3833,"accessionnumber":3834,"filing_url":3702,"sec_url":3702},"2023-05-02","k-20230428.htm","0001628280-23-014868",{"symbol":5,"form":3699,"filingdate":3836,"primarydocument":3837,"accessionnumber":3838,"filing_url":3702,"sec_url":3702},"2023-03-01","d469022d8k.htm","0001193125-23-056358",{"symbol":5,"form":3699,"filingdate":3840,"primarydocument":3841,"accessionnumber":3842,"filing_url":3702,"sec_url":3702},"2023-02-22","k-20230217.htm","0001628280-23-004567",{"symbol":5,"form":3745,"filingdate":3844,"primarydocument":3845,"accessionnumber":3846,"filing_url":3702,"sec_url":3702},"2023-02-21","k-20221231.htm","0001628280-23-004299",{"symbol":5,"form":3699,"filingdate":3848,"primarydocument":3849,"accessionnumber":3850,"filing_url":3702,"sec_url":3702},"2023-02-17","k-20230216.htm","0001628280-23-004034",{"symbol":5,"form":3699,"filingdate":3852,"primarydocument":3853,"accessionnumber":3854,"filing_url":3702,"sec_url":3702},"2023-02-09","k-20230209.htm","0001628280-23-002871",{"symbol":5,"form":3699,"filingdate":3856,"primarydocument":3857,"accessionnumber":3858,"filing_url":3702,"sec_url":3702},"2022-12-22","k-20221220.htm","0001628280-22-032486",{"symbol":5,"form":3699,"filingdate":3860,"primarydocument":3861,"accessionnumber":3862,"filing_url":3702,"sec_url":3702},"2022-11-03","k-20221103.htm","0001628280-22-027990",{"symbol":5,"form":3710,"filingdate":3860,"primarydocument":3864,"accessionnumber":3865,"filing_url":3702,"sec_url":3702},"k-20221001.htm","0001628280-22-028218",{"symbol":5,"form":3699,"filingdate":3867,"primarydocument":3868,"accessionnumber":3869,"filing_url":3702,"sec_url":3702},"2022-08-24","k-20220824.htm","0001628280-22-023564",{"symbol":5,"form":3699,"filingdate":3871,"primarydocument":3872,"accessionnumber":3873,"filing_url":3702,"sec_url":3702},"2022-08-04","k-20220804.htm","0001628280-22-020876",{"symbol":5,"form":3710,"filingdate":3871,"primarydocument":3875,"accessionnumber":3876,"filing_url":3702,"sec_url":3702},"k-20220702.htm","0001628280-22-021083",{"symbol":5,"form":3699,"filingdate":3878,"primarydocument":3879,"accessionnumber":3880,"filing_url":3702,"sec_url":3702},"2022-06-21","k-20220621.htm","0001628280-22-017529",{"symbol":5,"form":3710,"filingdate":3882,"primarydocument":3883,"accessionnumber":3884,"filing_url":3702,"sec_url":3702},"2022-05-05","k-20220402.htm","0001628280-22-012661",{"symbol":5,"form":3699,"filingdate":3882,"primarydocument":3886,"accessionnumber":3887,"filing_url":3702,"sec_url":3702},"k-20220505.htm","0001628280-22-012439",{"symbol":5,"form":3699,"filingdate":3889,"primarydocument":3890,"accessionnumber":3891,"filing_url":3702,"sec_url":3702},"2022-05-03","k-20220429.htm","0001628280-22-011991",{"symbol":5,"form":3699,"filingdate":3893,"primarydocument":3894,"accessionnumber":3895,"filing_url":3702,"sec_url":3702},"2022-02-23","k-20220218.htm","0001628280-22-003511",{"symbol":5,"form":3745,"filingdate":3897,"primarydocument":3898,"accessionnumber":3899,"filing_url":3702,"sec_url":3702},"2022-02-22","k-20220101.htm","0001628280-22-003345",{"symbol":5,"form":3699,"filingdate":3897,"primarydocument":3894,"accessionnumber":3901,"filing_url":3702,"sec_url":3702},"0001628280-22-003252",{"symbol":5,"form":3699,"filingdate":3903,"primarydocument":3904,"accessionnumber":3905,"filing_url":3702,"sec_url":3702},"2022-02-18","k-20220217.htm","0001628280-22-003187",{"symbol":5,"form":3699,"filingdate":3907,"primarydocument":3908,"accessionnumber":3909,"filing_url":3702,"sec_url":3702},"2022-02-10","k-20220210.htm","0001628280-22-002166",{"symbol":5,"form":3699,"filingdate":3911,"primarydocument":3912,"accessionnumber":3913,"filing_url":3702,"sec_url":3702},"2021-12-23","d217991d8k.htm","0001193125-21-366229",{"symbol":5,"form":3710,"filingdate":3915,"primarydocument":3916,"accessionnumber":3917,"filing_url":3702,"sec_url":3702},"2021-11-05","k-20211002.htm","0001628280-21-022030",{"symbol":5,"form":3699,"filingdate":3919,"primarydocument":3920,"accessionnumber":3921,"filing_url":3702,"sec_url":3702},"2021-11-04","k-20211104.htm","0001628280-21-021619",[3923,3960,3976,3990,4002,4014,4022,4032,4041,4050,4060,4080,4090,4100,4109,4119,4128,4146,4163,4176,4190,4207,4222],{"symbol":5,"accessionnumber":3701,"filingdate":26,"sec_url":3924,"tags":3925,"headline":3940,"summary":3941,"sector":3942,"industry":3943,"date_processed":3944,"impact_score":3945,"exhibits":3946,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525315130/0001193125-25-315130-index.htm",{"1.01":3926,"2.01":3929,"2.03":3931,"5.01":3933,"5.02":3935,"8.01":3938},[3927,3928],"M&A Agreement","New Major Contract",[3930],"M&A Transaction",[3932],"New Debt Issued",[3934],"Changes in Control of Registrant",[3936,3937],"CEO Resignation","New CEO Appointed",[3939],"Corporate Update","Mars Completes Acquisition of Kellanova","Mars, Incorporated has completed its acquisition of Kellanova, bringing together iconic brands such as Pringles, Cheez-It, and Kellogg's cereal brands into its Snacking division. The merger, which was approved by Kellanova shareholders and received all necessary regulatory approvals, was finalized on December 11, 2025. As a result, Kellanova shareholders received $83.50 per share in cash. The combined entity, Mars Snacking, will expand its portfolio with additional billion-dollar brands and is poised to shape the future of snacking globally.","Manufacturing","Grain Mill Products","2025-12-11 13:24:43","HIGH",[3947,3951,3955],{"exhibit_number":3948,"htm_reference":3949,"full_url":3950},"EX-3.1","d90636dex31.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312525315130/d90636dex31.htm",{"exhibit_number":3952,"htm_reference":3953,"full_url":3954},"EX-3.2","d90636dex32.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312525315130/d90636dex32.htm",{"exhibit_number":3956,"htm_reference":3957,"full_url":3958},"EX-99.1","d90636dex991.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312525315130/d90636dex991.htm",false,{"symbol":5,"accessionnumber":3705,"filingdate":38,"sec_url":3961,"tags":3962,"headline":3968,"summary":3969,"sector":3942,"industry":3943,"date_processed":3970,"impact_score":3971,"exhibits":3972,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525310707/0001193125-25-310707-index.htm",{"7.01":3963,"9.01":3966},[3964,3965],"Regulation FD Disclosure","Press Release Furnished",[3967],"Exhibits Furnished","Mars Receives Final Regulatory Approval to Close Acquisition of Kellanova on December 11, 2025","On December 8, 2025, Mars, Incorporated announced that it has received unconditional approval from the European Commission for its pending acquisition of Kellanova. The transaction, which was initially announced on August 13, 2024, is expected to close on December 11, 2025, pending satisfaction or waiver of customary closing conditions. Following the merger, Kellanova's common stock will be delisted from the New York Stock Exchange. A joint press release detailing the merger's progress and outlook was issued and is furnished as Exhibit 99.1 to this 8-K filing.","2025-12-08 14:23:42","LOW",[3973],{"exhibit_number":3956,"htm_reference":3974,"full_url":3975},"d49614dex991.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312525310707/d49614dex991.htm",{"symbol":5,"accessionnumber":3708,"filingdate":131,"sec_url":3977,"tags":3978,"headline":3983,"summary":3984,"sector":3942,"industry":3943,"date_processed":3985,"impact_score":3945,"exhibits":3986,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000005506725000190/0000055067-25-000190-index.htm",{"2.02":3979,"9.01":3982},[3980,3981],"Earnings Miss","General Statement",[3967],"Kellanova Reports Q3 2025 Financial Results and Pending Mars Acquisition","Kellanova announced its financial results for the third quarter of 2025, reporting net sales of $3,260 million, a slight increase of 0.9% year-over-year. However, reported operating profit declined by 0.6% to $452 million, and earnings per share decreased to $0.88 from $1.05 in the same period last year. The company attributed the decline to lower mark-to-market benefits, a higher effective tax rate, and gross profit impacts from lower net sales outside Africa and higher costs. Additionally, Kellanova reiterated its pending acquisition by Mars, Incorporated for $83.50 per share in cash, subject to regulatory approvals and expected to close towards the end of 2025.","2025-10-30 12:02:44",[3987],{"exhibit_number":3956,"htm_reference":3988,"full_url":3989},"exhibit991q3-2025.htm","https://www.sec.gov/Archives/edgar/data/55067/000005506725000190/exhibit991q3-2025.htm",{"symbol":5,"accessionnumber":3715,"filingdate":402,"sec_url":3991,"tags":3992,"headline":3995,"summary":3996,"sector":3942,"industry":3943,"date_processed":3997,"impact_score":3971,"exhibits":3998,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828025036851/0001628280-25-036851-index.htm",{"2.02":3993,"9.01":3994},[3981],[3967],"Kellanova Reports Q2 2025 Financial Results and Pending Merger with Mars","Kellanova announced its financial results for the second quarter of 2025, reporting slight growth in net sales and organic net sales, driven by strong performance in Africa. Despite challenges in other categories, the company managed to maintain profitability on an adjusted basis. Kellanova also confirmed the pending merger with Mars, Incorporated, which is expected to close towards the end of 2025. The merger is subject to regulatory approvals and other customary closing conditions.","2025-08-22 02:04:20",[3999],{"exhibit_number":3956,"htm_reference":4000,"full_url":4001},"exhibit991q2-2025.htm","https://www.sec.gov/Archives/edgar/data/55067/000162828025036851/exhibit991q2-2025.htm",{"symbol":5,"accessionnumber":3721,"filingdate":477,"sec_url":4003,"tags":4004,"headline":4007,"summary":4008,"sector":3942,"industry":3943,"date_processed":4009,"impact_score":3971,"exhibits":4010,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525147478/0001193125-25-147478-index.htm",{"7.01":4005,"9.01":4006},[3964],[3967],"Mars' Acquisition of Kellanova Clears FTC Antitrust Review","On June 25, 2025, Kellanova and Mars, Incorporated announced that the U.S. Federal Trade Commission (FTC) has concluded its antitrust review of Mars' pending acquisition of Kellanova without imposing any conditions. This milestone brings the transaction closer to completion, with only the European Commission's review remaining. The companies expect the acquisition to close towards the end of 2025, subject to customary closing conditions.","2025-08-22 07:29:07",[4011],{"exhibit_number":3956,"htm_reference":4012,"full_url":4013},"d12461dex991.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312525147478/d12461dex991.htm",{"symbol":5,"accessionnumber":3724,"filingdate":483,"sec_url":4015,"tags":4016,"headline":4018,"summary":4019,"sector":3942,"industry":3943,"date_processed":4020,"impact_score":3971,"exhibits":4021,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525146518/0001193125-25-146518-index.htm",{"7.01":4017},[3964],"Kellanova Announces Phase II Investigation by European Commission on Merger with Mars","On June 25, 2025, Kellanova disclosed that the European Commission has opened a Phase II investigation into its proposed merger with Mars, Incorporated. This investigation is a critical step in the regulatory approval process for the merger, which remains subject to customary closing conditions. Kellanova remains optimistic that the investigation will be resolved positively, allowing the merger to close towards the end of 2025. The investigation adds a layer of regulatory scrutiny, potentially impacting the timeline and conditions for the merger's completion.","2025-08-22 07:41:21",[],{"symbol":5,"accessionnumber":3727,"filingdate":618,"sec_url":4023,"tags":4024,"headline":4028,"summary":4029,"sector":3942,"industry":3943,"date_processed":4030,"impact_score":3945,"exhibits":4031,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525115440/0001193125-25-115440-index.htm",{"5.02":4025},[4026,4027],"CFO Resignation","New CFO Appointed","Kellanova Announces CFO Resignation and New Appointment","On May 6, 2025, Kellanova announced that Amit Banati, Vice Chairman and Chief Financial Officer, is resigning effective May 9, 2025. John Renwick has been appointed as the acting Senior Vice President and Chief Financial Officer, effective on the same date. Mr. Renwick has extensive experience with the company, previously serving in various finance and investor relations roles.","2025-08-22 22:34:39",[],{"symbol":5,"accessionnumber":3733,"filingdate":631,"sec_url":4033,"tags":4034,"headline":4037,"summary":4038,"sector":3942,"industry":3943,"date_processed":4039,"impact_score":3971,"exhibits":4040,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828025021343/0001628280-25-021343-index.htm",{"2.02":4035,"9.01":4036},[3981],[3967],"Kellanova Reports Q1 2025 Financial Results and Announces Pending Acquisition by Mars, Incorporated","Kellanova reported its first quarter financial results for 2025, showing a net income of $308 million with diluted earnings per share of $0.87, despite a 4% decrease in net sales to $3,083 million compared to the prior year. The company sustained organic growth led by its emerging markets, despite negative currency translation and category softness. Due to the pending acquisition by Mars, Incorporated, Kellanova will not provide forward-looking guidance. The financial results are detailed in the attached press release.","2025-08-23 01:35:29",[],{"symbol":5,"accessionnumber":3736,"filingdate":717,"sec_url":4042,"tags":4043,"headline":4046,"summary":4047,"sector":3942,"industry":3943,"date_processed":4048,"impact_score":3945,"exhibits":4049,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312525053048/0001193125-25-053048-index.htm",{"1.01":4044,"9.01":4045},[3927,3928],[3967],"Kellanova Announces Amendments to Indentures in Anticipation of Merger with Mars","Kellanova has entered into a definitive merger agreement with Mars, and has amended certain indentures governing its senior notes to align with the terms of Mars' existing senior notes. The amendments, which are subject to the merger's completion, include changes to covenants and the addition of a guarantee by Mars. The amendments follow the receipt of requisite consents from noteholders. The merger remains subject to customary closing conditions.","2025-08-23 20:44:31",[],{"symbol":5,"accessionnumber":3743,"filingdate":738,"sec_url":4051,"tags":4052,"headline":4056,"summary":4057,"sector":3942,"industry":3943,"date_processed":4058,"impact_score":3971,"exhibits":4059,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000005506725000123/0000055067-25-000123-index.htm",{"5.02":4053,"9.01":4055},[4054],"Executive Compensation Detail",[3967],"Kellanova Announces Compensation Determinations for Executive Officers","On February 21, 2025, Kellanova announced compensation determinations for its named executive officers, including the grant of restricted stock units (RSUs). The grants are subject to vesting conditions and are detailed in Exhibit 10.1, which is furnished with this filing.","2025-08-23 23:06:49",[],{"symbol":5,"accessionnumber":3752,"filingdate":912,"sec_url":4061,"tags":4062,"headline":4071,"summary":4072,"sector":3942,"industry":3943,"date_processed":4073,"impact_score":4074,"exhibits":4075,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524277091/0001193125-24-277091-index.htm",{"1.01":4063,"1.02":4065,"2.03":4067,"9.01":4069},[3928,4064],"Financial Instrument Agreement",[4066],"Contract Termination",[4068],"Credit Facility Entered",[4070],"No viable tag","Kellanova Enters New Credit Agreement and Terminates Existing One","On December 11, 2024, Kellanova entered into a new 364-Day Credit Agreement with a borrowing capacity of up to $750 million, replacing its previous agreement. The new agreement features interest rates based on the secured overnight financing rate (SOFR) and includes covenants such as a minimum consolidated EBITDA to interest expense ratio of 4.0 to 1.0. The previous agreement, which was also for 364 days, was terminated on the same date.","2025-11-25 23:12:23","MEDIUM",[4076],{"exhibit_number":4077,"htm_reference":4078,"full_url":4079},"EX-10.1","d858379dex101.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312524277091/d858379dex101.htm",{"symbol":5,"accessionnumber":3755,"filingdate":997,"sec_url":4081,"tags":4082,"headline":4086,"summary":4087,"sector":3942,"industry":3943,"date_processed":4088,"impact_score":4074,"exhibits":4089,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524250196/0001193125-24-250196-index.htm",{"5.07":4083},[4084,4085],"Shareholder Rejection","Director Elections Results","Kellanova Shareholders Approve Merger Agreement","On November 1, 2024, Kellanova held a special meeting where shareholders approved the Merger Agreement by a significant majority. The Merger Proposal received 265,528,357 votes in favor, 1,243,789 against, and 447,706 abstentions. The Advisory Compensation Proposal was not approved with 111,656,930 votes in favor, 154,613,148 against, and 949,774 abstentions. The Adjournment Proposal was approved to allow for potential adjournments if necessary.","2025-08-24 22:32:05",[],{"symbol":5,"accessionnumber":3761,"filingdate":1001,"sec_url":4091,"tags":4092,"headline":4096,"summary":4097,"sector":3942,"industry":3943,"date_processed":4098,"impact_score":4074,"exhibits":4099,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828024044434/0001628280-24-044434-index.htm",{"2.02":4093,"9.01":4095},[4094],"Earnings Beat",[3967],"Kellanova Reports Strong Q3 2024 Results and Pending Merger with Mars","Kellanova reported strong financial results for Q3 2024, with double-digit growth in earnings per share despite adverse currency translation. The company also announced a pending merger with Mars, Incorporated, which is expected to close in the first half of 2025, pending shareholder approval and regulatory conditions.","2025-08-24 22:11:52",[],{"symbol":5,"accessionnumber":3764,"filingdate":1023,"sec_url":4101,"tags":4102,"headline":4105,"summary":4106,"sector":3942,"industry":3943,"date_processed":4107,"impact_score":4074,"exhibits":4108,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524240418/0001193125-24-240418-index.htm",{"8.01":4103},[4104,3939],"Lawsuit Filed","Kellanova Announces Merger with Mars Amid Legal Challenges","Kellanova, a leading consumer goods company, has announced a merger agreement with Mars, a prominent food manufacturer. The agreement is subject to conditions and pending the approval of Kellanova's shareholders. However, the merger has faced legal challenges in the form of three lawsuits filed by individual shareholders and demand letters from additional shareholders, alleging misrepresentations and omissions in the Definitive Proxy Statement related to the merger. To address these concerns, Kellanova has voluntarily supplemented the Definitive Proxy Statement with additional disclosures.","2025-08-24 20:04:03",[],{"symbol":5,"accessionnumber":3767,"filingdate":1132,"sec_url":4110,"tags":4111,"headline":4115,"summary":4116,"sector":3942,"industry":3943,"date_processed":4117,"impact_score":3945,"exhibits":4118,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524200233/0001193125-24-200233-index.htm",{"1.01":4112,"8.01":4113,"9.01":4114},[3927],[3939],[3967],"Kellanova Announces Merger Agreement with Acquiror 10VB8, LLC","Kellanova, a Delaware corporation, has entered into a Merger Agreement with Acquiror 10VB8, LLC, a Delaware limited liability company. The agreement, approved by Kellanova's Board of Directors, outlines the terms for a merger where Merger Sub 10VB8, LLC will merge with and into Kellanova, making Kellanova a wholly owned subsidiary of Acquiror. Shareholders of Kellanova will receive $83.50 per share in cash for their shares. The merger is subject to shareholder approval and other customary closing conditions, including regulatory approvals. Additionally, certain significant shareholders, including the W.K. Kellogg Foundation Trust, have entered into Voting Agreements to vote in favor of the merger.","2025-08-23 20:15:15",[],{"symbol":5,"accessionnumber":3773,"filingdate":1179,"sec_url":4120,"tags":4121,"headline":4124,"summary":4125,"sector":3942,"industry":3943,"date_processed":4126,"impact_score":4074,"exhibits":4127,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828024033893/0001628280-24-033893-index.htm",{"2.02":4122,"9.01":4123},[4094],[3967],"Kellanova Reports Strong Q2 2024 Financial Results and Raises Full-Year Outlook","Kellanova announced robust second quarter 2024 results, with double-digit growth in operating profit and earnings per share. The company raised its full-year outlook on the strength of the first-half performance. Key highlights include a 18% increase in operating profit and 18% rise in diluted earnings per share, driven by strong volume growth and improved profit margins. Organic net sales also grew by 4%, and free cash flow increased to $443 million year-to-date.","2025-08-23 17:22:16",[],{"symbol":5,"accessionnumber":3776,"filingdate":1452,"sec_url":4129,"tags":4130,"headline":4134,"summary":4135,"sector":3942,"industry":3943,"date_processed":4136,"impact_score":4074,"exhibits":4137,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524140619/0001193125-24-140619-index.htm",{"1.01":4131,"2.03":4132,"9.01":4133},[4064],[3932],[3967],"Kellanova Announces Completion of $600 Million Senior Notes Offering","On May 16, 2024, Kellanova closed the offering of $300 million of 5.750% Senior Notes due 2054 (USD Notes) and €300 million of 3.750% Senior Notes due 2034 (EUR Notes), totaling $600 million. The Notes were issued under an indenture dated May 6, 2024, and registered under the Securities Act of 1933. For complete terms, refer to the Prospectus Supplements and Officer's Certificates filed with this Form 8-K.","2025-08-22 21:01:00",[4138,4142],{"exhibit_number":4139,"htm_reference":4140,"full_url":4141},"EX-4.1","d814518dex41.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312524140619/d814518dex41.htm",{"exhibit_number":4143,"htm_reference":4144,"full_url":4145},"EX-5.1","d814518dex51.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312524140619/d814518dex51.htm",{"symbol":5,"accessionnumber":3779,"filingdate":1477,"sec_url":4147,"tags":4148,"headline":4151,"summary":4152,"sector":3942,"industry":3943,"date_processed":4153,"impact_score":4074,"exhibits":4154,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000119312524135360/0001193125-24-135360-index.htm",{"1.01":4149,"9.01":4150},[4064],[3967],"Kellanova Enters into Indenture and Underwriting Agreements for Debt Offering","On May 6, 2024, Kellanova entered into an indenture with U.S. Bank Trust Company, National Association, providing for the issuance of debt securities. The company also priced offerings of $300,000,000 of USD 5.750% Senior Notes due 2054 and €300,000,000 of EUR 3.750% Senior Notes due 2034, with underwriting agreements for both offerings. The indenture and underwriting agreements are filed as exhibits to this 8-K report.","2025-08-22 19:21:47",[4155,4159],{"exhibit_number":4156,"htm_reference":4157,"full_url":4158},"EX-1.1","d804742dex11.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312524135360/d804742dex11.htm",{"exhibit_number":4160,"htm_reference":4161,"full_url":4162},"EX-1.2","d804742dex12.htm","https://www.sec.gov/Archives/edgar/data/55067/000119312524135360/d804742dex12.htm",{"symbol":5,"accessionnumber":3785,"filingdate":1503,"sec_url":4164,"tags":4165,"headline":4169,"summary":4170,"sector":3942,"industry":3943,"date_processed":4171,"impact_score":3945,"exhibits":4172,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828024019802/0001628280-24-019802-index.htm",{"2.02":4166,"9.01":4168},[4094,4167],"Raised Guidance",[3967],"Kellanova Reports Strong Q1 2024 Financial Results and Reaffirms Full-Year Outlook","Kellanova announced strong Q1 2024 financial results, with organic net sales growth at the upper end of its long-term target range, despite a 4.3% decrease in reported net sales due to adverse currency translation and the divestiture of its Russian business. Operating profit and earnings per share (EPS) saw double-digit growth, both on a reported and adjusted basis. The company reaffirmed its full-year 2024 guidance, expecting organic net sales growth of approximately 3%, adjusted operating profit of $1.85-1.90 billion, and adjusted EPS of $3.55-3.65. Free cash flow for the quarter was $209 million, up from $73 million in Q1 2023.","2025-08-22 17:16:33",[4173],{"exhibit_number":3956,"htm_reference":4174,"full_url":4175},"exhibit991q1-2024.htm","https://www.sec.gov/Archives/edgar/data/55067/000162828024019802/exhibit991q1-2024.htm",{"symbol":5,"accessionnumber":3788,"filingdate":1507,"sec_url":4177,"tags":4178,"headline":4183,"summary":4184,"sector":3942,"industry":3943,"date_processed":4185,"impact_score":4074,"exhibits":4186,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000005506724000025/0000055067-24-000025-index.htm",{"5.03":4179,"5.07":4181,"9.01":4182},[4180],"Articles of Incorporation Amendment",[4085],[3967],"Kellanova Shareholders Approve Amendments and Re-elect Directors at 2024 Annual Meeting","At Kellanova's 2024 Annual Meeting on April 26, 2024, shareholders approved an amendment to the company's Restated Certificate of Incorporation to reflect Delaware law provisions on officer exculpation. Additionally, shareholders re-elected Carter Cast, Zack Gund, Don Knauss, and Mike Schlotman as directors for a three-year term. An advisory resolution to approve executive compensation and the ratification of PwC as the independent auditor were also approved. However, several shareholder proposals, including a policy requiring the Board Chair to be an independent director and disclosures on racial and gender pay gaps, pesticide risks, and greenwashing, were not approved.","2025-08-22 16:51:19",[4187],{"exhibit_number":3948,"htm_reference":4188,"full_url":4189},"exhibit31april2024chartera.htm","https://www.sec.gov/Archives/edgar/data/55067/000005506724000025/exhibit31april2024chartera.htm",{"symbol":5,"accessionnumber":3791,"filingdate":1733,"sec_url":4191,"tags":4192,"headline":4196,"summary":4197,"sector":3942,"industry":3943,"date_processed":4198,"impact_score":3971,"exhibits":4199,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000005506724000005/0000055067-24-000005-index.htm",{"5.02":4193,"9.01":4195},[4054,4194],"Executive Employment Agreement",[3967],"Kellanova Announces Executive Compensation Plans and PSU Awards","On February 16, 2024, Kellanova's Board of Directors made compensation determinations for its named executive officers, including the adoption of the 2024-2026 Performance Stock Unit Plan and the approval of RSU grants. Target awards under the PSU plan were set for Steve Cahillane, Amit Banati, and David Lawlor. Additionally, the Board approved RSU grants for the same executives, which will vest on the third anniversary of the grant date.","2025-08-22 04:31:59",[4200,4203],{"exhibit_number":4077,"htm_reference":4201,"full_url":4202},"ex-1012024x2026psutermsand.htm","https://www.sec.gov/Archives/edgar/data/55067/000005506724000005/ex-1012024x2026psutermsand.htm",{"exhibit_number":4204,"htm_reference":4205,"full_url":4206},"EX-10.2","ex-1022024rsutermsandcondi.htm","https://www.sec.gov/Archives/edgar/data/55067/000005506724000005/ex-1022024rsutermsandcondi.htm",{"symbol":5,"accessionnumber":3797,"filingdate":1774,"sec_url":4208,"tags":4209,"headline":4215,"summary":4216,"sector":3942,"industry":3943,"date_processed":4217,"impact_score":3945,"exhibits":4218,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000162828024003791/0001628280-24-003791-index.htm",{"2.02":4210,"2.05":4211,"9.01":4214},[3981],[4212,4213],"Facility Closure","Restructuring Costs",[4070],"Kellanova Announces Reorganization Plans and Financial Results","Kellanova announced financial results for the period ended December 30, 2023, and outlined a reorganization plan for its North America and European cereal supply chains. The reorganization in North America is expected to close one production facility by late 2024, resulting in cumulative pretax charges of approximately $75 million, with cost savings contributing to gross margin improvements starting in the second half of 2024. In Europe, a proposed reorganization targeting efficiency improvements is expected to close one production facility by late 2026, resulting in cumulative pretax charges of approximately $120 million.","2025-08-22 02:46:25",[4219],{"exhibit_number":3956,"htm_reference":4220,"full_url":4221},"exhibit991q42023.htm","https://www.sec.gov/Archives/edgar/data/55067/000162828024003791/exhibit991q42023.htm",{"symbol":5,"accessionnumber":3800,"filingdate":1858,"sec_url":4223,"tags":4224,"headline":4229,"summary":4230,"sector":3942,"industry":3943,"date_processed":4231,"impact_score":4074,"exhibits":4232,"isLocked":3959},"https://www.sec.gov/Archives/edgar/data/55067/000005506724000002/0000055067-24-000002-index.htm",{"5.02":4225,"7.01":4228},[4226,4227],"President Resignation","New President Appointed",[3964],"Kellanova Announces Executive Leadership Changes in North America and Latin America","On January 9, 2024, Chris Hood, President of Kellanova North America, notified the company of his intention to retire effective at the end of April 2024. Nicolas Amaya, currently President of Kellanova Latin America, will succeed Hood effective February 1, 2024. Victor Marroquin, currently General Manager of Kellanova Mexico, will succeed Amaya as President of Kellanova Latin America. These transitions begin immediately. On January 12, 2024, Kellanova issued a press release announcing these changes.","2025-08-21 23:30:47",[4233],{"exhibit_number":3956,"htm_reference":4234,"full_url":4235},"exhibit991leadershippressr.htm","https://www.sec.gov/Archives/edgar/data/55067/000005506724000002/exhibit991leadershippressr.htm",null,1789889778154]