[{"data":1,"prerenderedAt":5230},["ShallowReactive",2],{"company-overview-KHC":3},{"company_profile":4,"ohlc":24,"spy":2894,"trading_signals":4170,"company_actions":4309,"filings_8k":4721,"report_history":5229,"insider_summary":5229,"filings_summary":5229,"financials_summary":5229,"institutional_summary":5229,"seo_links":5229},{"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},"KHC","The Kraft Heinz Company","NASDAQ","XNGS","Consumer Defensive","Packaged Foods",36000,"https://www.kraftheinzcompany.com","The Kraft Heinz Company is a globally recognized food and beverage conglomerate formed through the merger of Kraft Foods Group and H.J. Heinz Company in 2015. Specializing in the production and distribution of a broad portfolio of brands, the company is known for iconic names such as Heinz Ketchup, Kraft Macaroni & Cheese, and Philadelphia Cream Cheese. Its primary function is to manufacture and market consumer packaged goods across the globe, serving a vast network of retail and foodservice businesses. The company significantly impacts sectors such as grocery retail, food service, and packaged food manufacturing. Headquartered in Pittsburgh, Pennsylvania, and Chicago, Illinois, Kraft Heinz is one of the world's largest food and beverage companies, playing a pivotal role in shaping food trends and consumer preferences. Its products are staples in households across North America, Europe, Asia Pacific, and Latin America, underscoring its commitment to quality and innovation in the food industry.","Common Stock","Mr. Carlos A. Abrams-Rivera","One PPG Place","Pittsburgh",15222,"PA","United States","412 456 5700","2025-03-08 00:00:00","True",[25,31,37,42,47,52,57,62,67,72,77,83,88,94,100,105,109,114,118,123,127,133,138,143,148,153,158,162,168,171,175,179,185,191,196,202,207,213,219,223,225,229,234,239,245,249,254,258,263,267,270,273,276,278,281,284,288,294,300,306,312,316,322,328,334,340,345,350,354,359,362,367,373,378,382,388,393,398,402,406,410,414,419,424,427,432,434,438,440,444,448,452,454,458,462,468,470,476,482,485,488,494,500,504,508,513,517,520,525,529,533,537,540,545,547,551,553,557,560,564,569,574,578,584,589,593,598,603,606,610,613,616,618,622,625,628,632,638,640,644,647,649,652,656,658,661,663,666,670,672,675,677,679,681,684,686,691,694,696,699,701,704,707,711,715,717,720,723,726,728,730,733,737,739,742,744,747,750,752,755,757,761,764,766,768,770,772,774,777,780,782,785,787,789,791,793,795,797,799,804,806,811,814,817,822,824,826,830,833,836,838,840,843,845,847,849,852,854,857,859,861,863,865,867,870,873,875,877,882,885,888,890,892,895,898,900,902,904,906,908,911,914,918,923,928,930,935,938,944,949,952,955,959,962,964,966,969,974,978,984,989,995,999,1003,1007,1013,1018,1024,1030,1036,1040,1045,1050,1056,1060,1064,1069,1073,1076,1081,1084,1087,1091,1095,1098,1101,1103,1109,1115,1119,1125,1131,1136,1138,1143,1146,1151,1155,1159,1162,1166,1170,1173,1175,1179,1182,1185,1188,1190,1192,1194,1198,1200,1202,1204,1206,1208,1211,1213,1215,1218,1223,1226,1229,1232,1237,1239,1242,1244,1250,1254,1257,1261,1263,1266,1269,1272,1277,1280,1282,1286,1289,1293,1297,1301,1306,1310,1316,1320,1326,1331,1336,1341,1347,1353,1358,1363,1368,1372,1378,1384,1389,1394,1397,1400,1406,1411,1417,1421,1426,1432,1437,1442,1446,1449,1452,1456,1460,1463,1467,1471,1474,1478,1484,1490,1496,1502,1507,1513,1518,1524,1530,1534,1539,1544,1549,1554,1560,1565,1569,1573,1575,1578,1583,1588,1592,1596,1599,1602,1605,1609,1612,1616,1620,1624,1627,1631,1633,1637,1641,1645,1649,1652,1655,1659,1662,1666,1669,1674,1676,1679,1682,1686,1690,1693,1697,1701,1705,1707,1711,1715,1719,1724,1729,1734,1738,1740,1744,1747,1750,1756,1761,1766,1771,1776,1781,1784,1788,1791,1797,1800,1806,1808,1813,1818,1824,1830,1835,1841,1847,1851,1856,1862,1868,1874,1880,1886,1892,1898,1904,1909,1915,1921,1926,1932,1937,1941,1947,1952,1958,1962,1967,1972,1975,1978,1982,1986,1991,1994,1997,2001,2004,2009,2013,2019,2022,2025,2028,2033,2038,2043,2048,2052,2056,2059,2062,2066,2069,2073,2077,2082,2087,2089,2091,2095,2100,2105,2108,2111,2115,2118,2120,2125,2128,2130,2134,2138,2143,2146,2152,2156,2160,2166,2170,2174,2180,2184,2190,2195,2200,2203,2207,2211,2215,2219,2222,2225,2229,2232,2235,2239,2243,2248,2250,2255,2260,2262,2265,2269,2273,2278,2283,2285,2288,2291,2294,2298,2300,2305,2308,2312,2316,2319,2324,2327,2330,2333,2336,2339,2343,2348,2351,2355,2357,2359,2364,2369,2374,2378,2384,2389,2393,2399,2404,2409,2415,2421,2425,2431,2434,2437,2441,2446,2452,2457,2461,2465,2469,2475,2479,2482,2484,2487,2490,2493,2495,2498,2502,2504,2508,2511,2514,2517,2519,2522,2525,2527,2529,2531,2533,2536,2538,2540,2542,2545,2547,2550,2552,2554,2557,2561,2565,2569,2573,2575,2578,2581,2585,2591,2597,2602,2606,2610,2614,2617,2620,2623,2626,2630,2633,2637,2641,2643,2648,2653,2657,2662,2666,2671,2674,2678,2680,2684,2688,2691,2694,2697,2699,2701,2704,2707,2710,2713,2716,2719,2722,2725,2727,2729,2731,2733,2735,2737,2740,2743,2745,2747,2751,2756,2760,2764,2769,2771,2775,2779,2783,2787,2791,2794,2796,2800,2803,2806,2811,2814,2817,2820,2823,2826,2829,2833,2835,2838,2840,2844,2847,2850,2854,2856,2859,2861,2864,2866,2869,2872,2877,2881,2884,2887,2890,2892],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",24.63,24.68,24.15,24.43,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",25.18,25.2,24.59,24.73,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":36},"2026-09-16",24.74,24.98,24.62,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":36},"2026-09-15",23.94,24.96,23.75,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":51},"2026-09-14",24.41,24.99,24.27,{"symbol":5,"time":53,"open":54,"high":55,"low":29,"close":56},"2026-09-11",24.56,24.77,24.6,{"symbol":5,"time":58,"open":59,"high":59,"low":60,"close":61},"2026-09-10",24.9,24.24,24.39,{"symbol":5,"time":63,"open":64,"high":40,"low":65,"close":66},"2026-09-09",24.79,24.57,24.61,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":59},"2026-09-08",24.78,25.07,24.32,{"symbol":5,"time":73,"open":74,"high":75,"low":39,"close":76},"2026-09-04",25,25.14,24.85,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-03",26.09,26.1,25.3,25.42,{"symbol":5,"time":84,"open":80,"high":85,"low":86,"close":87},"2026-09-02",26.44,25.84,26.26,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",25.75,26.25,25.62,25.87,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",25.77,26.06,25.63,25.67,{"symbol":5,"time":101,"open":102,"high":90,"low":103,"close":104},"2026-08-28",25.29,25.11,25.7,{"symbol":5,"time":106,"open":66,"high":107,"low":66,"close":108},"2026-08-27",25.39,25.13,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":64},"2026-08-26",24.4,25.26,24.25,{"symbol":5,"time":115,"open":116,"high":92,"low":33,"close":117},"2026-08-25",25.55,25.32,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":99},"2026-08-24",25.78,26.01,25.58,{"symbol":5,"time":124,"open":125,"high":120,"low":126,"close":122},"2026-08-21",25.71,25.45,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-20",25.47,25.8,25.31,25.57,{"symbol":5,"time":134,"open":135,"high":136,"low":50,"close":137},"2026-08-19",25.01,25.91,25.68,{"symbol":5,"time":139,"open":140,"high":140,"low":141,"close":142},"2026-08-18",25.15,24.69,24.82,{"symbol":5,"time":144,"open":145,"high":146,"low":28,"close":147},"2026-08-17",25.25,25.35,24.75,{"symbol":5,"time":149,"open":150,"high":151,"low":33,"close":152},"2026-08-14",25.36,25.52,25.51,{"symbol":5,"time":154,"open":155,"high":156,"low":155,"close":157},"2026-08-13",24.81,25.41,25.38,{"symbol":5,"time":159,"open":49,"high":56,"low":160,"close":161},"2026-08-12",24.1,24.53,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-11",24.76,24.88,24.46,24.65,{"symbol":5,"time":169,"open":145,"high":116,"low":28,"close":170},"2026-08-10",24.93,{"symbol":5,"time":172,"open":59,"high":173,"low":174,"close":117},"2026-08-07",25.37,24.87,{"symbol":5,"time":176,"open":96,"high":177,"low":178,"close":45},"2026-08-06",25.97,24.64,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-05",26.97,27.05,25.33,25.73,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-04",26.27,26.71,26.14,26.64,{"symbol":5,"time":192,"open":193,"high":194,"low":97,"close":195},"2026-08-03",26.29,26.53,26.42,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-07-31",26.02,26.28,25.82,25.85,{"symbol":5,"time":203,"open":204,"high":205,"low":91,"close":206},"2026-07-30",27.01,27.11,26.38,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-29",27.23,28.09,27.21,27.62,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-28",26.72,27.66,26.62,27.3,{"symbol":5,"time":220,"open":104,"high":221,"low":104,"close":222},"2026-07-27",26.39,26.22,{"symbol":5,"time":224,"open":173,"high":104,"low":112,"close":99},"2026-07-24",{"symbol":5,"time":226,"open":90,"high":227,"low":228,"close":150},"2026-07-23",25.99,25.17,{"symbol":5,"time":230,"open":231,"high":232,"low":93,"close":233},"2026-07-22",26.24,26.33,25.96,{"symbol":5,"time":235,"open":236,"high":237,"low":92,"close":238},"2026-07-21",25.9,26.18,25.79,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-20",25.88,26.12,25.65,25.86,{"symbol":5,"time":246,"open":247,"high":248,"low":90,"close":241},"2026-07-17",26.61,27.13,{"symbol":5,"time":250,"open":251,"high":252,"low":99,"close":253},"2026-07-16",25.72,26.4,26.23,{"symbol":5,"time":255,"open":256,"high":120,"low":257,"close":126},"2026-07-15",25.02,24.71,{"symbol":5,"time":259,"open":260,"high":261,"low":64,"close":262},"2026-07-14",25.05,25.16,25.08,{"symbol":5,"time":264,"open":265,"high":183,"low":265,"close":266},"2026-07-13",24.92,25.23,{"symbol":5,"time":268,"open":257,"high":260,"low":269,"close":76},"2026-07-10",24.51,{"symbol":5,"time":271,"open":55,"high":135,"low":272,"close":28},"2026-07-09",24.58,{"symbol":5,"time":274,"open":275,"high":92,"low":59,"close":265},"2026-07-08",25.54,{"symbol":5,"time":277,"open":131,"high":90,"low":145,"close":81},"2026-07-07",{"symbol":5,"time":279,"open":81,"high":129,"low":280,"close":142},"2026-07-06",24.48,{"symbol":5,"time":282,"open":145,"high":151,"low":283,"close":173},"2026-07-02",25.04,{"symbol":5,"time":285,"open":286,"high":260,"low":287,"close":135},"2026-07-01",24.03,24.02,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-06-30",24.01,24.33,23.6,23.62,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-06-29",23.74,24.31,23.71,24.19,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-06-26",23.66,24.05,23.55,23.7,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-06-25",23,23.84,22.94,23.47,{"symbol":5,"time":313,"open":314,"high":315,"low":314,"close":310},"2026-06-24",22.55,23.08,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-06-23",22.36,22.6,22.24,22.47,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-06-22",22.65,22.72,22,22.03,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-18",23.09,23.14,22.75,22.82,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-06-17",23.56,23.92,22.96,23.2,{"symbol":5,"time":341,"open":342,"high":342,"low":343,"close":344},"2026-06-16",24,23.52,23.8,{"symbol":5,"time":346,"open":60,"high":347,"low":348,"close":349},"2026-06-15",24.37,23.97,23.99,{"symbol":5,"time":351,"open":352,"high":49,"low":353,"close":61},"2026-06-12",24.21,24.08,{"symbol":5,"time":355,"open":356,"high":357,"low":348,"close":358},"2026-06-11",24.07,24.35,24.22,{"symbol":5,"time":360,"open":292,"high":29,"low":361,"close":303},"2026-06-10",23.44,{"symbol":5,"time":363,"open":364,"high":298,"low":365,"close":366},"2026-06-09",23.36,23.31,23.43,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-08",22.48,23.4,22.42,23.35,{"symbol":5,"time":374,"open":375,"high":332,"low":376,"close":377},"2026-06-05",22.28,22.15,22.58,{"symbol":5,"time":379,"open":380,"high":381,"low":318,"close":321},"2026-06-04",23.17,23.22,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-03",23.06,23.39,22.61,22.76,{"symbol":5,"time":389,"open":390,"high":296,"low":391,"close":392},"2026-06-02",23.68,23.24,23.33,{"symbol":5,"time":394,"open":344,"high":395,"low":396,"close":397},"2026-06-01",23.96,23.45,23.63,{"symbol":5,"time":399,"open":400,"high":280,"low":401,"close":290},"2026-05-29",24.45,23.87,{"symbol":5,"time":403,"open":404,"high":257,"low":111,"close":405},"2026-05-28",24.44,24.47,{"symbol":5,"time":407,"open":353,"high":408,"low":356,"close":409},"2026-05-27",24.7,24.38,{"symbol":5,"time":411,"open":412,"high":160,"low":305,"close":413},"2026-05-26",23.81,23.85,{"symbol":5,"time":415,"open":416,"high":395,"low":417,"close":418},"2026-05-22",23.57,23.53,23.79,{"symbol":5,"time":420,"open":304,"high":421,"low":422,"close":423},"2026-05-21",23.82,23.18,23.54,{"symbol":5,"time":425,"open":426,"high":302,"low":310,"close":417},"2026-05-20",23.19,{"symbol":5,"time":428,"open":429,"high":430,"low":308,"close":431},"2026-05-19",23.37,23.59,23.28,{"symbol":5,"time":433,"open":338,"high":370,"low":333,"close":372},"2026-05-18",{"symbol":5,"time":435,"open":366,"high":397,"low":436,"close":437},"2026-05-15",22.91,22.92,{"symbol":5,"time":439,"open":429,"high":421,"low":331,"close":365},"2026-05-14",{"symbol":5,"time":441,"open":370,"high":442,"low":443,"close":422},"2026-05-13",23.72,23.1,{"symbol":5,"time":445,"open":361,"high":446,"low":447,"close":429},"2026-05-12",23.64,23.01,{"symbol":5,"time":449,"open":342,"high":450,"low":330,"close":451},"2026-05-11",24.12,23.26,{"symbol":5,"time":453,"open":293,"high":29,"low":396,"close":395},"2026-05-08",{"symbol":5,"time":455,"open":447,"high":456,"low":457,"close":446},"2026-05-07",23.77,22.95,{"symbol":5,"time":459,"open":380,"high":336,"low":460,"close":461},"2026-05-06",22.68,23.07,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-05",22.33,22.77,22.01,22.54,{"symbol":5,"time":469,"open":464,"high":319,"low":320,"close":371},"2026-05-04",{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-01",22.8,22.99,22.26,22.49,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-30",22.4,22.74,22.39,22.66,{"symbol":5,"time":483,"open":484,"high":386,"low":320,"close":371},"2026-04-29",22.41,{"symbol":5,"time":486,"open":487,"high":369,"low":466,"close":321},"2026-04-28",22.25,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-27",21.86,22.12,21.81,21.92,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-24",22.05,22.29,21.77,21.94,{"symbol":5,"time":501,"open":493,"high":491,"low":502,"close":503},"2026-04-23",21.75,21.97,{"symbol":5,"time":505,"open":327,"high":506,"low":498,"close":507},"2026-04-22",22.14,21.89,{"symbol":5,"time":509,"open":510,"high":511,"low":490,"close":512},"2026-04-21",22.17,22.27,21.98,{"symbol":5,"time":514,"open":515,"high":386,"low":491,"close":516},"2026-04-20",22.46,22.21,{"symbol":5,"time":518,"open":319,"high":519,"low":478,"close":321},"2026-04-17",22.73,{"symbol":5,"time":521,"open":496,"high":522,"low":523,"close":524},"2026-04-16",22.69,22.02,22.59,{"symbol":5,"time":526,"open":527,"high":516,"low":528,"close":466},"2026-04-15",22.07,21.78,{"symbol":5,"time":530,"open":531,"high":531,"low":512,"close":532},"2026-04-14",22.31,22.11,{"symbol":5,"time":534,"open":535,"high":308,"low":536,"close":371},"2026-04-13",22.97,22.13,{"symbol":5,"time":538,"open":539,"high":292,"low":447,"close":384},"2026-04-10",23.3,{"symbol":5,"time":541,"open":542,"high":364,"low":543,"close":544},"2026-04-09",22.79,22.71,23.27,{"symbol":5,"time":546,"open":339,"high":451,"low":465,"close":457},"2026-04-08",{"symbol":5,"time":548,"open":336,"high":549,"low":550,"close":422},"2026-04-07",23.61,23.15,{"symbol":5,"time":552,"open":542,"high":293,"low":479,"close":416},"2026-04-06",{"symbol":5,"time":554,"open":555,"high":556,"low":506,"close":542},"2026-04-02",22.32,22.84,{"symbol":5,"time":558,"open":464,"high":480,"low":559,"close":511},"2026-04-01",21.95,{"symbol":5,"time":561,"open":562,"high":377,"low":563,"close":475},"2026-03-31",22.43,22.16,{"symbol":5,"time":565,"open":536,"high":566,"low":567,"close":568},"2026-03-30",22.45,21.99,22.34,{"symbol":5,"time":570,"open":571,"high":511,"low":572,"close":573},"2026-03-27",21.63,21.53,22.04,{"symbol":5,"time":575,"open":576,"high":499,"low":576,"close":577},"2026-03-26",21.47,21.56,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-25",21.48,21.68,21.28,21.51,{"symbol":5,"time":585,"open":586,"high":571,"low":587,"close":588},"2026-03-24",21.22,21.04,21.32,{"symbol":5,"time":590,"open":498,"high":528,"low":591,"close":592},"2026-03-23",21.08,21.21,{"symbol":5,"time":594,"open":595,"high":596,"low":583,"close":597},"2026-03-20",21.73,21.85,21.57,{"symbol":5,"time":599,"open":600,"high":464,"low":601,"close":602},"2026-03-19",22.08,21.72,21.76,{"symbol":5,"time":604,"open":319,"high":605,"low":326,"close":600},"2026-03-18",23.12,{"symbol":5,"time":607,"open":556,"high":608,"low":332,"close":609},"2026-03-17",23.05,22.89,{"symbol":5,"time":611,"open":612,"high":338,"low":369,"close":543},"2026-03-16",22.67,{"symbol":5,"time":614,"open":615,"high":543,"low":497,"close":377},"2026-03-13",22.5,{"symbol":5,"time":617,"open":384,"high":391,"low":511,"close":464},"2026-03-12",{"symbol":5,"time":619,"open":292,"high":620,"low":621,"close":331},"2026-03-11",23.76,22.98,{"symbol":5,"time":623,"open":49,"high":624,"low":446,"close":302},"2026-03-10",24.42,{"symbol":5,"time":626,"open":61,"high":28,"low":627,"close":404},"2026-03-09",24.18,{"symbol":5,"time":629,"open":413,"high":54,"low":630,"close":631},"2026-03-06",23.48,24.54,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-03-05",24.04,24.5,23.9,24.23,{"symbol":5,"time":639,"open":297,"high":297,"low":418,"close":634},"2026-03-04",{"symbol":5,"time":641,"open":642,"high":643,"low":342,"close":358},"2026-03-03",24.34,24.55,{"symbol":5,"time":645,"open":66,"high":41,"low":646,"close":269},"2026-03-02",24.13,{"symbol":5,"time":648,"open":27,"high":135,"low":631,"close":66},"2026-02-27",{"symbol":5,"time":650,"open":141,"high":55,"low":651,"close":65},"2026-02-26",24.29,{"symbol":5,"time":653,"open":39,"high":654,"low":655,"close":54},"2026-02-25",24.84,24.09,{"symbol":5,"time":657,"open":66,"high":256,"low":347,"close":69},"2026-02-24",{"symbol":5,"time":659,"open":660,"high":28,"low":352,"close":631},"2026-02-23",24.3,{"symbol":5,"time":662,"open":655,"high":404,"low":337,"close":111},"2026-02-20",{"symbol":5,"time":664,"open":395,"high":113,"low":665,"close":349},"2026-02-19",23.78,{"symbol":5,"time":667,"open":344,"high":668,"low":361,"close":669},"2026-02-18",24.14,23.95,{"symbol":5,"time":671,"open":39,"high":165,"low":396,"close":665},"2026-02-17",{"symbol":5,"time":673,"open":642,"high":170,"low":651,"close":674},"2026-02-13",24.8,{"symbol":5,"time":676,"open":405,"high":55,"low":627,"close":71},"2026-02-12",{"symbol":5,"time":678,"open":344,"high":34,"low":416,"close":50},"2026-02-11",{"symbol":5,"time":680,"open":272,"high":33,"low":409,"close":59},"2026-02-10",{"symbol":5,"time":682,"open":272,"high":141,"low":683,"close":272},"2026-02-09",24.36,{"symbol":5,"time":685,"open":111,"high":147,"low":111,"close":178},"2026-02-06",{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":400},"2026-02-05",24.67,24.83,24.16,{"symbol":5,"time":692,"open":669,"high":36,"low":693,"close":280},"2026-02-04",23.89,{"symbol":5,"time":695,"open":365,"high":353,"low":544,"close":401},"2026-02-03",{"symbol":5,"time":697,"open":296,"high":418,"low":451,"close":698},"2026-02-02",23.5,{"symbol":5,"time":700,"open":339,"high":620,"low":608,"close":296},"2026-01-30",{"symbol":5,"time":702,"open":703,"high":311,"low":621,"close":331},"2026-01-29",23.25,{"symbol":5,"time":705,"open":390,"high":706,"low":473,"close":426},"2026-01-28",23.86,{"symbol":5,"time":708,"open":417,"high":709,"low":710,"close":305},"2026-01-27",23.91,23.46,{"symbol":5,"time":712,"open":339,"high":713,"low":339,"close":714},"2026-01-26",23.73,23.58,{"symbol":5,"time":716,"open":460,"high":391,"low":612,"close":339},"2026-01-23",{"symbol":5,"time":718,"open":497,"high":719,"low":487,"close":325},"2026-01-22",22.78,{"symbol":5,"time":721,"open":722,"high":472,"low":567,"close":478},"2026-01-21",22.23,{"symbol":5,"time":724,"open":725,"high":44,"low":339,"close":620},"2026-01-20",23.41,{"symbol":5,"time":727,"open":309,"high":636,"low":698,"close":417},"2026-01-16",{"symbol":5,"time":729,"open":60,"high":71,"low":290,"close":60},"2026-01-15",{"symbol":5,"time":731,"open":698,"high":280,"low":732,"close":71},"2026-01-14",23.49,{"symbol":5,"time":734,"open":385,"high":735,"low":429,"close":736},"2026-01-13",23.65,23.51,{"symbol":5,"time":738,"open":710,"high":735,"low":429,"close":385},"2026-01-12",{"symbol":5,"time":740,"open":396,"high":446,"low":422,"close":741},"2026-01-09",23.42,{"symbol":5,"time":743,"open":473,"high":714,"low":436,"close":366},"2026-01-08",{"symbol":5,"time":745,"open":549,"high":746,"low":473,"close":447},"2026-01-07",23.67,{"symbol":5,"time":748,"open":749,"high":749,"low":710,"close":736},"2026-01-06",23.83,{"symbol":5,"time":751,"open":297,"high":683,"low":713,"close":456},"2026-01-05",{"symbol":5,"time":753,"open":651,"high":54,"low":754,"close":61},"2026-01-02",24.06,{"symbol":5,"time":756,"open":30,"high":166,"low":60,"close":113},"2025-12-31",{"symbol":5,"time":758,"open":759,"high":631,"low":760,"close":30},"2025-12-30",24.2,24.17,{"symbol":5,"time":762,"open":29,"high":166,"low":763,"close":113},"2025-12-29",24.11,{"symbol":5,"time":765,"open":349,"high":760,"low":669,"close":646},"2025-12-26",{"symbol":5,"time":767,"open":446,"high":303,"low":446,"close":287},"2025-12-24",{"symbol":5,"time":769,"open":760,"high":760,"low":292,"close":305},"2025-12-23",{"symbol":5,"time":771,"open":347,"high":280,"low":160,"close":29},"2025-12-22",{"symbol":5,"time":773,"open":41,"high":164,"low":166,"close":269},"2025-12-19",{"symbol":5,"time":775,"open":776,"high":40,"low":56,"close":147},"2025-12-18",24.66,{"symbol":5,"time":778,"open":28,"high":779,"low":178,"close":147},"2025-12-17",24.95,{"symbol":5,"time":781,"open":39,"high":265,"low":400,"close":28},"2025-12-16",{"symbol":5,"time":783,"open":784,"high":27,"low":49,"close":635},"2025-12-15",24.49,{"symbol":5,"time":786,"open":166,"high":147,"low":409,"close":400},"2025-12-12",{"symbol":5,"time":788,"open":409,"high":56,"low":60,"close":61},"2025-12-11",{"symbol":5,"time":790,"open":660,"high":624,"low":299,"close":357},"2025-12-10",{"symbol":5,"time":792,"open":54,"high":776,"low":356,"close":637},"2025-12-09",{"symbol":5,"time":794,"open":113,"high":776,"low":113,"close":269},"2025-12-08",{"symbol":5,"time":796,"open":161,"high":55,"low":297,"close":642},"2025-12-05",{"symbol":5,"time":798,"open":135,"high":75,"low":631,"close":35},"2025-12-04",{"symbol":5,"time":800,"open":779,"high":801,"low":802,"close":803},"2025-12-03",25.28,24.86,25.03,{"symbol":5,"time":805,"open":157,"high":157,"low":27,"close":45},"2025-12-02",{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":173},"2025-12-01",25.4,25.48,25.09,{"symbol":5,"time":812,"open":33,"high":813,"low":108,"close":152},"2025-11-28",25.56,{"symbol":5,"time":815,"open":146,"high":96,"low":183,"close":816},"2025-11-26",25.6,{"symbol":5,"time":818,"open":131,"high":819,"low":820,"close":821},"2025-11-25",25.61,25.27,25.44,{"symbol":5,"time":823,"open":801,"high":81,"low":50,"close":266},"2025-11-24",{"symbol":5,"time":825,"open":70,"high":275,"low":174,"close":102},"2025-11-21",{"symbol":5,"time":827,"open":828,"high":829,"low":802,"close":40},"2025-11-20",24.94,25.22,{"symbol":5,"time":831,"open":265,"high":74,"low":164,"close":832},"2025-11-19",24.91,{"symbol":5,"time":834,"open":161,"high":810,"low":347,"close":835},"2025-11-18",24.97,{"symbol":5,"time":837,"open":59,"high":828,"low":166,"close":784},"2025-11-17",{"symbol":5,"time":839,"open":283,"high":261,"low":56,"close":76},"2025-11-14",{"symbol":5,"time":841,"open":36,"high":842,"low":257,"close":45},"2025-11-13",25.21,{"symbol":5,"time":844,"open":408,"high":64,"low":683,"close":147},"2025-11-12",{"symbol":5,"time":846,"open":166,"high":408,"low":683,"close":688},"2025-11-11",{"symbol":5,"time":848,"open":660,"high":30,"low":353,"close":409},"2025-11-10",{"symbol":5,"time":850,"open":636,"high":660,"low":620,"close":851},"2025-11-07",24.28,{"symbol":5,"time":853,"open":450,"high":624,"low":305,"close":442},"2025-11-06",{"symbol":5,"time":855,"open":646,"high":642,"low":856,"close":668},"2025-11-05",23.98,{"symbol":5,"time":858,"open":357,"high":111,"low":634,"close":760},"2025-11-04",{"symbol":5,"time":860,"open":28,"high":141,"low":636,"close":291},"2025-11-03",{"symbol":5,"time":862,"open":683,"high":40,"low":352,"close":36},"2025-10-31",{"symbol":5,"time":864,"open":71,"high":69,"low":160,"close":272},"2025-10-30",{"symbol":5,"time":866,"open":135,"high":829,"low":763,"close":409},"2025-10-29",{"symbol":5,"time":868,"open":869,"high":99,"low":131,"close":151},"2025-10-28",25.49,{"symbol":5,"time":871,"open":112,"high":98,"low":112,"close":872},"2025-10-27",25.59,{"symbol":5,"time":874,"open":813,"high":816,"low":842,"close":145},"2025-10-24",{"symbol":5,"time":876,"open":92,"high":243,"low":145,"close":156},"2025-10-23",{"symbol":5,"time":878,"open":275,"high":879,"low":880,"close":881},"2025-10-22",25.95,25.43,25.64,{"symbol":5,"time":883,"open":884,"high":244,"low":275,"close":122},"2025-10-21",25.81,{"symbol":5,"time":886,"open":122,"high":241,"low":887,"close":125},"2025-10-20",25.53,{"symbol":5,"time":889,"open":266,"high":116,"low":261,"close":151},"2025-10-17",{"symbol":5,"time":891,"open":145,"high":821,"low":283,"close":108},"2025-10-16",{"symbol":5,"time":893,"open":150,"high":869,"low":50,"close":894},"2025-10-15",25.19,{"symbol":5,"time":896,"open":897,"high":129,"low":283,"close":821},"2025-10-14",25.06,{"symbol":5,"time":899,"open":262,"high":228,"low":674,"close":103},"2025-10-13",{"symbol":5,"time":901,"open":810,"high":102,"low":40,"close":140},"2025-10-10",{"symbol":5,"time":903,"open":260,"high":103,"low":76,"close":283},"2025-10-09",{"symbol":5,"time":905,"open":81,"high":173,"low":779,"close":262},"2025-10-08",{"symbol":5,"time":907,"open":102,"high":809,"low":835,"close":82},"2025-10-07",{"symbol":5,"time":909,"open":136,"high":233,"low":910,"close":820},"2025-10-06",25.24,{"symbol":5,"time":912,"open":913,"high":231,"low":177,"close":97},"2025-10-03",26.07,{"symbol":5,"time":915,"open":916,"high":917,"low":201,"close":913},"2025-10-02",26.2,26.32,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":199},"2025-10-01",26.03,26.37,25.93,{"symbol":5,"time":924,"open":125,"high":925,"low":926,"close":927},"2025-09-30",26.13,25.5,26.04,{"symbol":5,"time":929,"open":913,"high":913,"low":146,"close":104},"2025-09-29",{"symbol":5,"time":931,"open":932,"high":933,"low":200,"close":934},"2025-09-26",25.83,26.15,26.05,{"symbol":5,"time":936,"open":937,"high":937,"low":96,"close":884},"2025-09-25",26.89,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2025-09-24",26.48,26.85,26.43,26.74,{"symbol":5,"time":945,"open":946,"high":947,"low":942,"close":948},"2025-09-23",26.45,26.69,26.56,{"symbol":5,"time":950,"open":206,"high":951,"low":87,"close":206},"2025-09-22",26.52,{"symbol":5,"time":953,"open":231,"high":948,"low":954,"close":195},"2025-09-19",26.17,{"symbol":5,"time":956,"open":184,"high":222,"low":957,"close":958},"2025-09-18",25.66,26.08,{"symbol":5,"time":960,"open":961,"high":91,"low":99,"close":184},"2025-09-17",25.92,{"symbol":5,"time":963,"open":98,"high":934,"low":819,"close":922},"2025-09-16",{"symbol":5,"time":965,"open":253,"high":921,"low":92,"close":98},"2025-09-15",{"symbol":5,"time":967,"open":968,"high":968,"low":934,"close":925},"2025-09-12",26.57,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":951},"2025-09-11",26.7,26.94,26.5,{"symbol":5,"time":975,"open":247,"high":976,"low":232,"close":977},"2025-09-10",26.73,26.65,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-09-09",26.79,27,26.66,26.67,{"symbol":5,"time":985,"open":986,"high":987,"low":194,"close":988},"2025-09-08",27.14,27.15,26.9,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-09-05",26.95,27.51,26.92,27.29,{"symbol":5,"time":996,"open":991,"high":997,"low":976,"close":998},"2025-09-04",27.25,26.96,{"symbol":5,"time":1000,"open":91,"high":981,"low":1001,"close":1002},"2025-09-03",26.11,26.93,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":86,"close":198},"2025-09-02",27.8,27.91,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-08-29",27.26,28.08,27.19,27.97,{"symbol":5,"time":1014,"open":1006,"high":1015,"low":1016,"close":1017},"2025-08-28",27.95,27.38,27.64,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-08-27",27.61,27.93,27.53,27.89,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-08-26",27.6,27.74,27.32,27.7,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-08-25",28,28.01,27.65,27.69,{"symbol":5,"time":1037,"open":1017,"high":1038,"low":212,"close":1039},"2025-08-22",28.1,28.06,{"symbol":5,"time":1041,"open":1028,"high":1042,"low":1043,"close":1044},"2025-08-21",27.56,27.12,27.5,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":994,"close":1049},"2025-08-20",27.81,28.03,27.42,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-08-19",27.39,27.76,27.33,27.67,{"symbol":5,"time":1057,"open":1020,"high":212,"low":1058,"close":1059},"2025-08-18",27.16,27.27,{"symbol":5,"time":1061,"open":1062,"high":1047,"low":1063,"close":1055},"2025-08-15",27.75,27.46,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1034},"2025-08-14",27.86,27.88,27.52,{"symbol":5,"time":1070,"open":1071,"high":1048,"low":218,"close":1072},"2025-08-13",27.36,28.02,{"symbol":5,"time":1074,"open":1063,"high":1062,"low":211,"close":1075},"2025-08-12",27.35,{"symbol":5,"time":1077,"open":1078,"high":1048,"low":1079,"close":1080},"2025-08-11",27.82,27.08,27.43,{"symbol":5,"time":1082,"open":212,"high":1083,"low":1022,"close":1053},"2025-08-08",27.9,{"symbol":5,"time":1085,"open":1075,"high":1053,"low":1086,"close":1034},"2025-08-07",27.17,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":941,"close":1009},"2025-08-06",27.06,27.4,{"symbol":5,"time":1092,"open":1093,"high":218,"low":1093,"close":1094},"2025-08-05",26.8,27.04,{"symbol":5,"time":1096,"open":1097,"high":997,"low":217,"close":1093},"2025-08-04",27.22,{"symbol":5,"time":1099,"open":1029,"high":1078,"low":1089,"close":1100},"2025-08-01",27.41,{"symbol":5,"time":1102,"open":1039,"high":1039,"low":1049,"close":1063},"2025-07-31",{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-07-30",28.79,29.19,28.16,28.49,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-07-29",28.25,28.62,28.22,28.56,{"symbol":5,"time":1116,"open":1114,"high":1117,"low":1118,"close":1111},"2025-07-28",28.57,28.05,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-07-25",28.75,28.81,28.36,28.68,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-07-24",28.99,29.13,28.72,28.78,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1121,"close":1135},"2025-07-23",28.9,29.15,28.94,{"symbol":5,"time":1137,"open":1022,"high":1122,"low":1044,"close":1130},"2025-07-22",{"symbol":5,"time":1139,"open":1140,"high":1072,"low":1141,"close":1142},"2025-07-21",27.96,27.44,27.48,{"symbol":5,"time":1144,"open":1145,"high":1113,"low":1035,"close":1078},"2025-07-18",28.2,{"symbol":5,"time":1147,"open":1029,"high":1148,"low":1149,"close":1150},"2025-07-17",28.15,27.63,28.13,{"symbol":5,"time":1152,"open":209,"high":212,"low":1153,"close":1154},"2025-07-16",27.09,27.58,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1079,"close":1043},"2025-07-15",27.77,27.94,{"symbol":5,"time":1160,"open":1009,"high":1161,"low":986,"close":1005},"2025-07-14",27.84,{"symbol":5,"time":1163,"open":199,"high":1164,"low":1165,"close":986},"2025-07-11",27.57,25.94,{"symbol":5,"time":1167,"open":189,"high":1168,"low":201,"close":1169},"2025-07-10",26.75,26.47,{"symbol":5,"time":1171,"open":1172,"high":968,"low":934,"close":946},"2025-07-09",26.46,{"symbol":5,"time":1174,"open":97,"high":190,"low":1165,"close":942},"2025-07-08",{"symbol":5,"time":1176,"open":1177,"high":983,"low":1178,"close":958},"2025-07-07",26.6,25.98,{"symbol":5,"time":1180,"open":1153,"high":987,"low":1181,"close":982},"2025-07-03",26.58,{"symbol":5,"time":1183,"open":982,"high":1043,"low":1184,"close":1089},"2025-07-02",26.51,{"symbol":5,"time":1186,"open":244,"high":1187,"low":932,"close":247},"2025-07-01",26.87,{"symbol":5,"time":1189,"open":98,"high":93,"low":926,"close":200},"2025-06-30",{"symbol":5,"time":1191,"open":201,"high":961,"low":821,"close":819},"2025-06-27",{"symbol":5,"time":1193,"open":86,"high":916,"low":104,"close":238},"2025-06-26",{"symbol":5,"time":1195,"open":1196,"high":927,"low":1197,"close":184},"2025-06-25",26,25.69,{"symbol":5,"time":1199,"open":879,"high":80,"low":238,"close":920},"2025-06-24",{"symbol":5,"time":1201,"open":200,"high":958,"low":92,"close":961},"2025-06-23",{"symbol":5,"time":1203,"open":238,"high":242,"low":92,"close":130},"2025-06-20",{"symbol":5,"time":1205,"open":104,"high":177,"low":872,"close":137},"2025-06-18",{"symbol":5,"time":1207,"open":200,"high":1001,"low":1197,"close":90},"2025-06-17",{"symbol":5,"time":1209,"open":242,"high":1210,"low":887,"close":238},"2025-06-16",26.21,{"symbol":5,"time":1212,"open":195,"high":1093,"low":927,"close":958},"2025-06-13",{"symbol":5,"time":1214,"open":252,"high":1169,"low":954,"close":1172},"2025-06-12",{"symbol":5,"time":1216,"open":194,"high":977,"low":1217,"close":195},"2025-06-11",26.31,{"symbol":5,"time":1219,"open":973,"high":1220,"low":1221,"close":1222},"2025-06-10",26.81,26.36,26.59,{"symbol":5,"time":1224,"open":188,"high":1225,"low":91,"close":940},"2025-06-09",26.76,{"symbol":5,"time":1227,"open":215,"high":1228,"low":968,"close":976},"2025-06-06",26.91,{"symbol":5,"time":1230,"open":982,"high":943,"low":1231,"close":217},"2025-06-05",26.41,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":971},"2025-06-04",26.86,26.98,26.68,{"symbol":5,"time":1238,"open":973,"high":993,"low":222,"close":980},"2025-06-03",{"symbol":5,"time":1240,"open":977,"high":943,"low":232,"close":1241},"2025-06-02",26.63,{"symbol":5,"time":1243,"open":968,"high":937,"low":1184,"close":976},"2025-05-30",{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-05-29",26.55,27.03,26.54,27.02,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1172,"close":1248},"2025-05-28",26.83,26.88,{"symbol":5,"time":1255,"open":940,"high":1256,"low":206,"close":1252},"2025-05-27",26.84,{"symbol":5,"time":1258,"open":1259,"high":951,"low":121,"close":1260},"2025-05-23",26.49,26.3,{"symbol":5,"time":1262,"open":190,"high":190,"low":237,"close":973},"2025-05-22",{"symbol":5,"time":1264,"open":1265,"high":1265,"low":217,"close":1241},"2025-05-21",28.11,{"symbol":5,"time":1267,"open":1067,"high":1268,"low":1078,"close":1083},"2025-05-20",28.12,{"symbol":5,"time":1270,"open":1005,"high":1083,"low":1271,"close":1067},"2025-05-19",27.55,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1027},"2025-05-16",27.47,27.78,27.34,{"symbol":5,"time":1278,"open":1054,"high":992,"low":1058,"close":1279},"2025-05-15",27.49,{"symbol":5,"time":1281,"open":1042,"high":1042,"low":986,"close":1086},"2025-05-14",{"symbol":5,"time":1283,"open":1148,"high":1284,"low":1100,"close":1285},"2025-05-13",28.19,27.59,{"symbol":5,"time":1287,"open":1268,"high":1288,"low":1005,"close":1148},"2025-05-12",28.47,{"symbol":5,"time":1290,"open":1291,"high":1123,"low":1048,"close":1292},"2025-05-09",28.32,28.07,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1145,"close":1108},"2025-05-08",28.26,28.59,{"symbol":5,"time":1298,"open":1299,"high":1288,"low":1118,"close":1300},"2025-05-07",28.45,28.23,{"symbol":5,"time":1302,"open":1114,"high":1303,"low":1304,"close":1305},"2025-05-06",28.73,28.35,28.4,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1123,"close":1296},"2025-05-05",28.6,28.66,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-05-02",28.61,28.8,28.43,28.64,{"symbol":5,"time":1317,"open":1133,"high":1135,"low":1318,"close":1319},"2025-05-01",28.39,28.5,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-04-30",29.09,29.29,28.74,29.1,{"symbol":5,"time":1327,"open":1133,"high":1328,"low":1329,"close":1330},"2025-04-29",29.08,28.52,28.87,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1122},"2025-04-28",29.39,29.46,28.71,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1323,"close":1340},"2025-04-25",29.65,29.74,29.49,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-04-24",30.11,30.12,29.45,29.64,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-04-23",30.13,30.42,29.76,30.09,{"symbol":5,"time":1354,"open":1355,"high":1350,"low":1356,"close":1357},"2025-04-22",29.95,29.83,30.2,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1333,"close":1362},"2025-04-21",29.56,29.98,29.94,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1334},"2025-04-17",28.98,29.57,28.84,{"symbol":5,"time":1369,"open":1370,"high":1338,"low":1371,"close":1122},"2025-04-16",29.6,28.67,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-04-15",29.9,30,29.38,29.42,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-04-14",29.44,29.89,29.34,29.8,{"symbol":5,"time":1385,"open":1386,"high":1360,"low":1387,"close":1388},"2025-04-11",29.12,28.76,29.33,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1367},"2025-04-10",29.02,29.25,28.28,{"symbol":5,"time":1395,"open":1026,"high":1396,"low":1009,"close":1325},"2025-04-09",29.27,{"symbol":5,"time":1398,"open":1105,"high":1399,"low":1063,"close":1035},"2025-04-08",28.91,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-04-07",28.93,29.73,28.44,28.53,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1338,"close":1410},"2025-04-04",30.39,31.15,29.68,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-04-03",30.45,31.12,30.4,30.81,{"symbol":5,"time":1418,"open":1408,"high":1419,"low":1420,"close":1349},"2025-04-02",30.55,30.05,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1344,"close":1425},"2025-04-01",30.53,30.69,30.34,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-03-31",30.37,30.77,30.29,30.43,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1434},"2025-03-28",30.24,30.41,30.06,{"symbol":5,"time":1438,"open":1439,"high":1349,"low":1440,"close":1441},"2025-03-27",29.86,29.77,30.07,{"symbol":5,"time":1443,"open":1444,"high":1356,"low":1134,"close":1445},"2025-03-26",29.17,29.69,{"symbol":5,"time":1447,"open":1386,"high":1448,"low":1402,"close":1325},"2025-03-25",29.24,{"symbol":5,"time":1450,"open":1448,"high":1451,"low":1135,"close":1386},"2025-03-24",29.47,{"symbol":5,"time":1453,"open":1370,"high":1454,"low":1333,"close":1455},"2025-03-21",29.93,29.52,{"symbol":5,"time":1457,"open":1355,"high":1458,"low":1445,"close":1459},"2025-03-20",30.15,29.71,{"symbol":5,"time":1461,"open":1462,"high":1415,"low":1403,"close":1381},"2025-03-19",30.18,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1428,"close":1408},"2025-03-18",30.8,30.89,{"symbol":5,"time":1468,"open":1434,"high":1465,"low":1469,"close":1470},"2025-03-17",30.22,30.66,{"symbol":5,"time":1472,"open":1349,"high":1423,"low":1352,"close":1473},"2025-03-14",30.23,{"symbol":5,"time":1475,"open":1425,"high":1476,"low":1344,"close":1477},"2025-03-13",30.84,30.19,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-03-12",30.67,31.02,30.04,30.3,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-03-11",32.12,32.25,31.01,31.1,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-03-10",32.45,33.35,32.16,32.22,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-03-07",30.95,32.69,30.82,32.18,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1500,"close":1506},"2025-03-06",31.04,31.57,31.28,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-03-05",30.83,31.52,30.76,30.99,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1498,"close":1517},"2025-03-04",31.69,31.92,30.98,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-03-03",30.7,31.39,30.65,31.32,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-02-28",30.88,31.06,30.59,30.71,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1473,"close":1522},"2025-02-27",30.54,30.92,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1419,"close":1538},"2025-02-26",31.51,31.58,30.62,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1523,"close":1543},"2025-02-25",31.5,31.9,31.73,{"symbol":5,"time":1545,"open":1409,"high":1546,"low":1547,"close":1548},"2025-02-24",31.93,30.97,31.36,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1473,"close":1553},"2025-02-21",30.32,31.3,31.13,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-02-20",29.82,30.25,29.81,30.16,{"symbol":5,"time":1561,"open":1562,"high":1454,"low":1563,"close":1564},"2025-02-19",29.35,29.22,29.79,{"symbol":5,"time":1566,"open":1567,"high":1380,"low":1112,"close":1568},"2025-02-18",28.65,29.32,{"symbol":5,"time":1570,"open":1563,"high":1571,"low":1367,"close":1572},"2025-02-14",29.59,28.92,{"symbol":5,"time":1574,"open":1291,"high":1568,"low":1010,"close":1392},"2025-02-13",{"symbol":5,"time":1576,"open":1022,"high":1577,"low":997,"close":1112},"2025-02-12",28.82,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1130,"close":1582},"2025-02-11",28.97,29.66,29.58,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1335,"close":1587},"2025-02-10",29.14,29.18,28.96,{"symbol":5,"time":1589,"open":1585,"high":1382,"low":1590,"close":1591},"2025-02-07",28.86,29.3,{"symbol":5,"time":1593,"open":1133,"high":1328,"low":1594,"close":1595},"2025-02-06",28.7,29.01,{"symbol":5,"time":1597,"open":1315,"high":1129,"low":1598,"close":1312},"2025-02-05",28.31,{"symbol":5,"time":1600,"open":1601,"high":1134,"low":1329,"close":1594},"2025-02-04",29.11,{"symbol":5,"time":1603,"open":1370,"high":1351,"low":1365,"close":1604},"2025-02-03",29.28,{"symbol":5,"time":1606,"open":1375,"high":1607,"low":1351,"close":1608},"2025-01-31",30.21,29.84,{"symbol":5,"time":1610,"open":1374,"high":1551,"low":1338,"close":1611},"2025-01-30",30.27,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1366,"close":1581},"2025-01-29",29.67,29.85,{"symbol":5,"time":1617,"open":1482,"high":1618,"low":1619,"close":1571},"2025-01-28",30.26,29.4,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1622,"close":1357},"2025-01-27",29.7,30.64,{"symbol":5,"time":1625,"open":1444,"high":1377,"low":1391,"close":1626},"2025-01-24",29.31,{"symbol":5,"time":1628,"open":1328,"high":1629,"low":1580,"close":1630},"2025-01-23",29.21,29.07,{"symbol":5,"time":1632,"open":1388,"high":1345,"low":1391,"close":1630},"2025-01-22",{"symbol":5,"time":1634,"open":1635,"high":1556,"low":1382,"close":1636},"2025-01-21",29.37,29.48,{"symbol":5,"time":1638,"open":1639,"high":1334,"low":1640,"close":1396},"2025-01-17",29.16,29.05,{"symbol":5,"time":1642,"open":1405,"high":1643,"low":1644,"close":1580},"2025-01-16",29.03,28.37,{"symbol":5,"time":1646,"open":1577,"high":1647,"low":1648,"close":1303},"2025-01-15",29,28.42,{"symbol":5,"time":1650,"open":1105,"high":1651,"low":1405,"close":1335},"2025-01-14",28.89,{"symbol":5,"time":1653,"open":1567,"high":1391,"low":1654,"close":1130},"2025-01-13",28.48,{"symbol":5,"time":1656,"open":1657,"high":1380,"low":1319,"close":1658},"2025-01-10",29.43,28.51,{"symbol":5,"time":1660,"open":1558,"high":1356,"low":1661,"close":1581},"2025-01-08",29.23,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1459,"close":1440},"2025-01-07",29.97,30.33,{"symbol":5,"time":1667,"open":1668,"high":1466,"low":1482,"close":1420},"2025-01-06",30.61,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1668},"2025-01-03",30.87,30.9,30.51,{"symbol":5,"time":1675,"open":1498,"high":1504,"low":1668,"close":1429},"2025-01-02",{"symbol":5,"time":1677,"open":1350,"high":1678,"low":1408,"close":1529},"2024-12-31",30.75,{"symbol":5,"time":1680,"open":1538,"high":1623,"low":1458,"close":1681},"2024-12-30",30.36,{"symbol":5,"time":1683,"open":1684,"high":1509,"low":1428,"close":1685},"2024-12-27",30.44,30.68,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1684,"close":1419},"2024-12-26",30.52,30.73,{"symbol":5,"time":1691,"open":1692,"high":1685,"low":1618,"close":1623},"2024-12-24",30.38,{"symbol":5,"time":1694,"open":1435,"high":1695,"low":1557,"close":1696},"2024-12-23",30.56,30.46,{"symbol":5,"time":1698,"open":1699,"high":1480,"low":1700,"close":1688},"2024-12-20",30.03,30.01,{"symbol":5,"time":1702,"open":1477,"high":1703,"low":1420,"close":1704},"2024-12-19",30.47,30.1,{"symbol":5,"time":1706,"open":1678,"high":1465,"low":1352,"close":1483},"2024-12-18",{"symbol":5,"time":1708,"open":1416,"high":1709,"low":1429,"close":1710},"2024-12-17",31.45,31.25,{"symbol":5,"time":1712,"open":1537,"high":1713,"low":1714,"close":1547},"2024-12-16",31.64,30.93,{"symbol":5,"time":1716,"open":1510,"high":1717,"low":1718,"close":1515},"2024-12-13",31.99,31.34,{"symbol":5,"time":1720,"open":1709,"high":1721,"low":1722,"close":1723},"2024-12-12",31.72,31.14,31.55,{"symbol":5,"time":1725,"open":1537,"high":1726,"low":1727,"close":1728},"2024-12-11",31.81,31.26,31.29,{"symbol":5,"time":1730,"open":1537,"high":1731,"low":1732,"close":1733},"2024-12-10",31.91,31.31,31.59,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1678,"close":1721},"2024-12-09",30.86,32.31,{"symbol":5,"time":1739,"open":1498,"high":1504,"low":1685,"close":1416},"2024-12-06",{"symbol":5,"time":1741,"open":1533,"high":1504,"low":1742,"close":1743},"2024-12-05",30.63,30.91,{"symbol":5,"time":1745,"open":1710,"high":1523,"low":1714,"close":1746},"2024-12-04",31,{"symbol":5,"time":1748,"open":1749,"high":1543,"low":1552,"close":1709},"2024-12-03",31.56,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2024-12-02",31.74,31.87,31.41,31.61,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1733,"close":1760},"2024-11-29",31.7,32.13,31.97,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1546},"2024-11-27",32.14,32.35,31.89,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1760},"2024-11-26",31.96,32.11,31.82,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1731,"close":1775},"2024-11-25",32,32.49,32.02,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1726},"2024-11-22",31.16,31.84,31.05,{"symbol":5,"time":1782,"open":1465,"high":1409,"low":1520,"close":1783},"2024-11-21",31.09,{"symbol":5,"time":1785,"open":1786,"high":1488,"low":1787,"close":1526},"2024-11-20",30.58,30.57,{"symbol":5,"time":1789,"open":1790,"high":1533,"low":1696,"close":1786},"2024-11-19",30.72,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2024-11-18",31.22,31.4,30.94,31.07,{"symbol":5,"time":1798,"open":1799,"high":1799,"low":1415,"close":1722},"2024-11-15",31.83,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2024-11-14",32.15,32.38,31.75,31.79,{"symbol":5,"time":1807,"open":1546,"high":1802,"low":1805,"close":1759},"2024-11-13",{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1773},"2024-11-12",32.53,32.56,31.94,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1810},"2024-11-11",32.95,33.13,32.51,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2024-11-08",32.81,33.09,32.57,33,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2024-11-07",33.37,33.49,32.79,32.82,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1826,"close":1834},"2024-11-06",33.72,34.08,33.42,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2024-11-05",33.4,33.61,33.02,33.51,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2024-11-04",33.5,33.7,33.26,33.38,{"symbol":5,"time":1848,"open":1840,"high":1849,"low":1850,"close":1827},"2024-11-01",33.62,33.32,{"symbol":5,"time":1852,"open":1843,"high":1853,"low":1854,"close":1855},"2024-10-31",34.02,33.45,33.46,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2024-10-30",33.89,33.9,33.03,33.73,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2024-10-29",34.93,35.06,34.77,34.8,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2024-10-28",34.89,35.17,34.86,35.13,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2024-10-25",34.91,35.09,34.6,34.74,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2024-10-24",35.42,35.72,35,35.03,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2024-10-23",35.37,35.59,35.11,35.5,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2024-10-22",35.41,36,35.32,35.64,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2024-10-21",36.02,36.31,35.28,35.49,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1895},"2024-10-18",35.6,36.11,35.58,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2024-10-17",35.88,35.96,35.71,35.95,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2024-10-16",35.7,35.89,35.56,35.81,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1883},"2024-10-15",35.45,36.26,35.43,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2024-10-14",35.22,35.38,34.98,35.36,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1928},"2024-10-11",34.99,35.3,34.88,{"symbol":5,"time":1938,"open":1879,"high":1884,"low":1939,"close":1940},"2024-10-10",34.66,34.83,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2024-10-09",34.68,34.94,34.48,34.67,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1939},"2024-10-08",34.55,34.75,34.17,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2024-10-07",34.63,34.69,34.39,34.59,{"symbol":5,"time":1959,"open":1951,"high":1960,"low":1961,"close":1957},"2024-10-04",34.64,34.06,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1951},"2024-10-03",34.07,34.22,33.91,{"symbol":5,"time":1968,"open":1969,"high":1969,"low":1970,"close":1971},"2024-10-02",35.01,34.19,34.37,{"symbol":5,"time":1973,"open":1974,"high":1902,"low":1872,"close":1871},"2024-10-01",35.15,{"symbol":5,"time":1976,"open":1888,"high":1977,"low":1876,"close":1890},"2024-09-30",35.51,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1864,"close":1888},"2024-09-27",34.95,35.74,{"symbol":5,"time":1983,"open":1984,"high":1940,"low":1985,"close":1867},"2024-09-26",34.56,34.5,{"symbol":5,"time":1987,"open":1950,"high":1988,"low":1989,"close":1990},"2024-09-25",34.85,34.43,34.52,{"symbol":5,"time":1992,"open":1939,"high":1870,"low":1949,"close":1993},"2024-09-24",34.7,{"symbol":5,"time":1995,"open":1996,"high":1865,"low":1990,"close":1943},"2024-09-23",34.9,{"symbol":5,"time":1998,"open":1999,"high":1888,"low":1866,"close":2000},"2024-09-20",35.07,34.96,{"symbol":5,"time":2002,"open":1890,"high":2003,"low":1872,"close":1934},"2024-09-19",35.25,{"symbol":5,"time":2005,"open":1870,"high":2006,"low":2007,"close":2008},"2024-09-18",35.65,34.87,35.14,{"symbol":5,"time":2010,"open":1908,"high":2011,"low":1969,"close":2012},"2024-09-17",35.84,35.04,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2024-09-16",35.79,35.93,35.46,35.63,{"symbol":5,"time":2020,"open":1935,"high":2021,"low":1928,"close":1889},"2024-09-13",35.61,{"symbol":5,"time":2023,"open":1999,"high":1928,"low":1950,"close":2024},"2024-09-12",35.2,{"symbol":5,"time":2026,"open":1977,"high":1977,"low":1876,"close":2027},"2024-09-11",35.16,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":1888,"close":2032},"2024-09-10",36.06,36.15,35.52,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":1883,"close":2037},"2024-09-09",35.86,36.21,36.05,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2011},"2024-09-06",36.2,36.28,35.83,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2037,"close":2047},"2024-09-05",36.19,36.53,36.13,{"symbol":5,"time":2049,"open":1919,"high":2050,"low":1919,"close":2051},"2024-09-04",36.1,36.07,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":1943,"close":1889},"2024-09-03",35.33,35.66,{"symbol":5,"time":2057,"open":1867,"high":2058,"low":1867,"close":1925},"2024-08-30",35.47,{"symbol":5,"time":2060,"open":1925,"high":2058,"low":1934,"close":2061},"2024-08-29",35.26,{"symbol":5,"time":2063,"open":1897,"high":2064,"low":2061,"close":2065},"2024-08-28",35.75,35.39,{"symbol":5,"time":2067,"open":2037,"high":2068,"low":1906,"close":1981},"2024-08-27",36.18,{"symbol":5,"time":2070,"open":1895,"high":2071,"low":2072,"close":2016},"2024-08-26",36.32,35.87,{"symbol":5,"time":2074,"open":1917,"high":2075,"low":2018,"close":2076},"2024-08-23",35.94,35.91,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2032},"2024-08-22",35.55,35.62,35.27,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":1928,"close":2086},"2024-08-21",35.29,35.57,35.44,{"symbol":5,"time":2088,"open":1931,"high":1925,"low":1969,"close":2084},"2024-08-20",{"symbol":5,"time":2090,"open":1950,"high":1888,"low":1943,"close":1931},"2024-08-19",{"symbol":5,"time":2092,"open":1965,"high":1940,"low":2093,"close":2094},"2024-08-16",34.03,34.62,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":1970},"2024-08-15",34.38,34.54,34.12,{"symbol":5,"time":2101,"open":2102,"high":1885,"low":2103,"close":2104},"2024-08-14",34.57,34.47,34.49,{"symbol":5,"time":2106,"open":1961,"high":1879,"low":2107,"close":2102},"2024-08-13",34,{"symbol":5,"time":2109,"open":1930,"high":2110,"low":1961,"close":1951},"2024-08-12",35.02,{"symbol":5,"time":2112,"open":2113,"high":1894,"low":2114,"close":2081},"2024-08-09",35.19,34.81,{"symbol":5,"time":2116,"open":2094,"high":1896,"low":1984,"close":2117},"2024-08-08",35.21,{"symbol":5,"time":2119,"open":1872,"high":1894,"low":1954,"close":1946},"2024-08-07",{"symbol":5,"time":2121,"open":1929,"high":2122,"low":2123,"close":2124},"2024-08-06",35.68,34.79,34.82,{"symbol":5,"time":2126,"open":1907,"high":2127,"low":1870,"close":2024},"2024-08-05",36.52,{"symbol":5,"time":2129,"open":1920,"high":2041,"low":2065,"close":2030},"2024-08-02",{"symbol":5,"time":2131,"open":2012,"high":1919,"low":2132,"close":2133},"2024-08-01",34.76,35.4,{"symbol":5,"time":2135,"open":1957,"high":2136,"low":2137,"close":2117},"2024-07-31",35.67,34.35,{"symbol":5,"time":2139,"open":1837,"high":2140,"low":2141,"close":2142},"2024-07-30",33.93,33.23,33.84,{"symbol":5,"time":2144,"open":2145,"high":1843,"low":1823,"close":1834},"2024-07-29",33.28,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2024-07-26",33.39,33.57,33.2,33.36,{"symbol":5,"time":2153,"open":1845,"high":2099,"low":2154,"close":2155},"2024-07-25",33.14,33.29,{"symbol":5,"time":2157,"open":2158,"high":2151,"low":1811,"close":2159},"2024-07-24",32.89,33.05,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-07-23",32.85,32.98,32.63,32.8,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":1499,"close":1829},"2024-07-22",33.15,33.22,{"symbol":5,"time":2171,"open":2172,"high":1832,"low":1823,"close":2173},"2024-07-19",33.66,33.12,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2024-07-18",33.68,34.41,33.58,33.77,{"symbol":5,"time":2181,"open":1821,"high":2182,"low":2183,"close":1859},"2024-07-17",34.04,33.06,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-07-16",32.27,32.91,32.23,32.84,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":1760,"close":2194},"2024-07-15",32.07,32.55,32.29,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2192},"2024-07-12",32.32,32.46,32.04,{"symbol":5,"time":2201,"open":2202,"high":2188,"low":1537,"close":1501},"2024-07-11",31.78,{"symbol":5,"time":2204,"open":1779,"high":2205,"low":2206,"close":1516},"2024-07-10",32.01,31.76,{"symbol":5,"time":2208,"open":1773,"high":2209,"low":2210,"close":1546},"2024-07-09",32.09,31.77,{"symbol":5,"time":2212,"open":2209,"high":2213,"low":1760,"close":2214},"2024-07-08",32.26,32.1,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":1799,"close":2209},"2024-07-05",32.2,32.21,{"symbol":5,"time":2220,"open":2214,"high":2221,"low":1812,"close":2209},"2024-07-03",32.24,{"symbol":5,"time":2223,"open":2224,"high":1773,"low":1721,"close":1773},"2024-07-02",31.95,{"symbol":5,"time":2226,"open":2188,"high":2227,"low":1799,"close":2228},"2024-07-01",32.66,31.86,{"symbol":5,"time":2230,"open":2231,"high":2198,"low":1775,"close":1495},"2024-06-28",32.4,{"symbol":5,"time":2233,"open":1487,"high":1492,"low":2234,"close":2186},"2024-06-27",32.06,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2217,"close":2197},"2024-06-26",32.47,32.5,{"symbol":5,"time":2240,"open":2241,"high":1493,"low":2242,"close":2165},"2024-06-25",33.19,32.78,{"symbol":5,"time":2244,"open":2245,"high":1846,"low":2246,"close":2247},"2024-06-24",33.1,32.92,33.21,{"symbol":5,"time":2249,"open":1820,"high":2168,"low":2227,"close":1815},"2024-06-21",{"symbol":5,"time":2251,"open":1774,"high":2252,"low":2253,"close":2254},"2024-06-20",32.7,32.37,32.64,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":1817,"close":2259},"2024-06-18",32.96,33.04,32.67,{"symbol":5,"time":2261,"open":2221,"high":1815,"low":2205,"close":2246},"2024-06-17",{"symbol":5,"time":2263,"open":2264,"high":2164,"low":1487,"close":1803},"2024-06-14",32.54,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2186,"close":2264},"2024-06-13",32.73,32.83,{"symbol":5,"time":2270,"open":2271,"high":1838,"low":2272,"close":2246},"2024-06-12",33.59,32.88,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2247,"close":2277},"2024-06-11",33.33,33.78,33.65,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2141,"close":2282},"2024-06-10",34.18,34.23,33.55,{"symbol":5,"time":2284,"open":1945,"high":1872,"low":1965,"close":1956},"2024-06-07",{"symbol":5,"time":2286,"open":2287,"high":1993,"low":2277,"close":2102},"2024-06-06",34.21,{"symbol":5,"time":2289,"open":2136,"high":2122,"low":2290,"close":1946},"2024-06-05",34.53,{"symbol":5,"time":2292,"open":1999,"high":2293,"low":1946,"close":2018},"2024-06-04",35.73,{"symbol":5,"time":2295,"open":1888,"high":2296,"low":1969,"close":2297},"2024-06-03",35.48,35.1,{"symbol":5,"time":2299,"open":1993,"high":2065,"low":1960,"close":1888},"2024-05-31",{"symbol":5,"time":2301,"open":2302,"high":2303,"low":1984,"close":2304},"2024-05-30",34.72,34.84,34.65,{"symbol":5,"time":2306,"open":1934,"high":2307,"low":1954,"close":1939},"2024-05-29",35.23,{"symbol":5,"time":2309,"open":1913,"high":2310,"low":1969,"close":2311},"2024-05-28",35.78,35.05,{"symbol":5,"time":2313,"open":2035,"high":2314,"low":2055,"close":2315},"2024-05-24",36.17,35.85,{"symbol":5,"time":2317,"open":2045,"high":1924,"low":1913,"close":2318},"2024-05-23",35.8,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2035,"close":2323},"2024-05-22",36.03,36.45,36.38,{"symbol":5,"time":2325,"open":1912,"high":1907,"low":1917,"close":2326},"2024-05-21",35.92,{"symbol":5,"time":2328,"open":2076,"high":2047,"low":2329,"close":2310},"2024-05-20",35.76,{"symbol":5,"time":2331,"open":1914,"high":2332,"low":1897,"close":1895},"2024-05-17",36.08,{"symbol":5,"time":2334,"open":2072,"high":2335,"low":2072,"close":2051},"2024-05-16",36.27,{"symbol":5,"time":2337,"open":2045,"high":2338,"low":2042,"close":2315},"2024-05-15",36.3,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":1907,"close":2045},"2024-05-14",36.67,36.7,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":1924,"close":2347},"2024-05-13",36.29,36.65,36.49,{"symbol":5,"time":2349,"open":2136,"high":2041,"low":2080,"close":2350},"2024-05-10",36.24,{"symbol":5,"time":2352,"open":2076,"high":2353,"low":2354,"close":1913},"2024-05-09",35.97,35.54,{"symbol":5,"time":2356,"open":1920,"high":2030,"low":1920,"close":1918},"2024-05-08",{"symbol":5,"time":2358,"open":2042,"high":2030,"low":2079,"close":1920},"2024-05-07",{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":1981},"2024-05-06",36.41,36.44,35.53,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2036,"close":2368},"2024-05-03",36.69,36.75,36.35,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2323,"close":2373},"2024-05-02",36.39,37.06,36.72,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2072,"close":2041},"2024-05-01",37.26,37.7,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-04-30",38.63,38.72,38.16,38.61,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2382,"close":2388},"2024-04-29",38.2,38.66,38.65,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2391,"close":2382},"2024-04-26",37.96,38.56,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-04-25",38.77,38.96,38.08,38.37,{"symbol":5,"time":2400,"open":2401,"high":2380,"low":2402,"close":2403},"2024-04-24",37.41,37.38,38.57,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2391,"close":2408},"2024-04-23",38.05,38.25,38.07,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-04-22",37.92,38.23,37.69,38.15,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-04-19",37.29,37.83,36.99,37.78,{"symbol":5,"time":2422,"open":2423,"high":2417,"low":2346,"close":2424},"2024-04-18",37.15,37.11,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-04-17",36.83,36.94,36.47,36.9,{"symbol":5,"time":2432,"open":2322,"high":2342,"low":2338,"close":2433},"2024-04-16",36.59,{"symbol":5,"time":2435,"open":2436,"high":2362,"low":2321,"close":1901},"2024-04-15",36.23,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2072,"close":2075},"2024-04-12",36.5,36.57,{"symbol":5,"time":2442,"open":2443,"high":2372,"low":2444,"close":2445},"2024-04-11",36.98,36.34,36.58,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-04-10",37.01,37.12,36.6,36.82,{"symbol":5,"time":2453,"open":2424,"high":2454,"low":2455,"close":2456},"2024-04-09",37.25,36.84,37.16,{"symbol":5,"time":2458,"open":2459,"high":2424,"low":2342,"close":2460},"2024-04-08",36.87,37.05,{"symbol":5,"time":2462,"open":2417,"high":2463,"low":2464,"close":2372},"2024-04-05",37.3,36.62,{"symbol":5,"time":2466,"open":2467,"high":2377,"low":2468,"close":2454},"2024-04-04",37.63,37.2,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-04-03",37.39,37.67,37.19,37.37,{"symbol":5,"time":2476,"open":2473,"high":2477,"low":2478,"close":2471},"2024-04-02",37.62,37.13,{"symbol":5,"time":2480,"open":2443,"high":2417,"low":2481,"close":2372},"2024-04-01",36.92,{"symbol":5,"time":2483,"open":2346,"high":2443,"low":2346,"close":2430},"2024-03-28",{"symbol":5,"time":2485,"open":2486,"high":2455,"low":2323,"close":2046},"2024-03-27",36.63,{"symbol":5,"time":2488,"open":2041,"high":2346,"low":2036,"close":2489},"2024-03-26",36.37,{"symbol":5,"time":2491,"open":1911,"high":2492,"low":1920,"close":2068},"2024-03-25",36.25,{"symbol":5,"time":2494,"open":1917,"high":1914,"low":2085,"close":2315},"2024-03-22",{"symbol":5,"time":2496,"open":2133,"high":2006,"low":2497,"close":1906},"2024-03-21",35.31,{"symbol":5,"time":2499,"open":2497,"high":2500,"low":1885,"close":2501},"2024-03-20",35.69,35.35,{"symbol":5,"time":2503,"open":1988,"high":2084,"low":2124,"close":2081},"2024-03-19",{"symbol":5,"time":2505,"open":1971,"high":2012,"low":2506,"close":2507},"2024-03-18",34.28,34.92,{"symbol":5,"time":2509,"open":2510,"high":1878,"low":1965,"close":1971},"2024-03-15",34.26,{"symbol":5,"time":2512,"open":1985,"high":1878,"low":1833,"close":2513},"2024-03-14",34.32,{"symbol":5,"time":2515,"open":1988,"high":1944,"low":2516,"close":2290},"2024-03-13",34.34,{"symbol":5,"time":2518,"open":1988,"high":1876,"low":2102,"close":1878},"2024-03-12",{"symbol":5,"time":2520,"open":1936,"high":2521,"low":1988,"close":1930},"2024-03-11",35.24,{"symbol":5,"time":2523,"open":1956,"high":1864,"low":2524,"close":2303},"2024-03-08",34.31,{"symbol":5,"time":2526,"open":2307,"high":2521,"low":2177,"close":1985},"2024-03-07",{"symbol":5,"time":2528,"open":1871,"high":2086,"low":1974,"close":2501},"2024-03-06",{"symbol":5,"time":2530,"open":2024,"high":1888,"low":1934,"close":1873},"2024-03-05",{"symbol":5,"time":2532,"open":2311,"high":1902,"low":2114,"close":2012},"2024-03-04",{"symbol":5,"time":2534,"open":2497,"high":2535,"low":1930,"close":1873},"2024-03-01",35.34,{"symbol":5,"time":2537,"open":2021,"high":2500,"low":1890,"close":1902},"2024-02-29",{"symbol":5,"time":2539,"open":2072,"high":1918,"low":1891,"close":2354},"2024-02-28",{"symbol":5,"time":2541,"open":2321,"high":2050,"low":1908,"close":2318},"2024-02-27",{"symbol":5,"time":2543,"open":2544,"high":2031,"low":2072,"close":1912},"2024-02-26",35.9,{"symbol":5,"time":2546,"open":2362,"high":2433,"low":2321,"close":2037},"2024-02-23",{"symbol":5,"time":2548,"open":2332,"high":2549,"low":2076,"close":2361},"2024-02-22",36.48,{"symbol":5,"time":2551,"open":2042,"high":2361,"low":1981,"close":2371},"2024-02-21",{"symbol":5,"time":2553,"open":1884,"high":2500,"low":1884,"close":2080},"2024-02-20",{"symbol":5,"time":2555,"open":1876,"high":1974,"low":2556,"close":2114},"2024-02-16",34.78,{"symbol":5,"time":2558,"open":2559,"high":1871,"low":2281,"close":2560},"2024-02-15",34.25,34.97,{"symbol":5,"time":2562,"open":1934,"high":1977,"low":2563,"close":2564},"2024-02-14",33.67,34.16,{"symbol":5,"time":2566,"open":2567,"high":2464,"low":2568,"close":2047},"2024-02-13",36.43,35.82,{"symbol":5,"time":2570,"open":2353,"high":2571,"low":2064,"close":2572},"2024-02-12",36.4,36.36,{"symbol":5,"time":2574,"open":1901,"high":2323,"low":2318,"close":2353},"2024-02-09",{"symbol":5,"time":2576,"open":2362,"high":2577,"low":2436,"close":2429},"2024-02-08",36.68,{"symbol":5,"time":2579,"open":2580,"high":2474,"low":2371,"close":2571},"2024-02-07",37.33,{"symbol":5,"time":2582,"open":2454,"high":2583,"low":2460,"close":2584},"2024-02-06",37.35,37.21,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-02-05",37.52,37.56,37.18,37.22,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-02-02",37.75,37.91,37.44,37.65,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2600},"2024-02-01",37.31,37.76,36.77,{"symbol":5,"time":2603,"open":2583,"high":2604,"low":2605,"close":2478},"2024-01-31",37.61,37.03,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2584,"close":2583},"2024-01-30",37.32,37.46,{"symbol":5,"time":2611,"open":2478,"high":2612,"low":2613,"close":2599},"2024-01-29",37.4,36.97,{"symbol":5,"time":2615,"open":2474,"high":2595,"low":2616,"close":2584},"2024-01-26",37.08,{"symbol":5,"time":2618,"open":2443,"high":2619,"low":2481,"close":2376},"2024-01-25",37.43,{"symbol":5,"time":2621,"open":2423,"high":2622,"low":2601,"close":2451},"2024-01-24",37.17,{"symbol":5,"time":2624,"open":2625,"high":2468,"low":2571,"close":2423},"2024-01-23",36.74,{"symbol":5,"time":2627,"open":2628,"high":2628,"low":2323,"close":2629},"2024-01-22",37.1,36.76,{"symbol":5,"time":2631,"open":2632,"high":2463,"low":2433,"close":2616},"2024-01-19",37,{"symbol":5,"time":2634,"open":2635,"high":2635,"low":2636,"close":2448},"2024-01-18",37.77,36.85,{"symbol":5,"time":2638,"open":2609,"high":2639,"low":2619,"close":2640},"2024-01-17",37.99,37.79,{"symbol":5,"time":2642,"open":2593,"high":2640,"low":2619,"close":2604},"2024-01-16",{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2587,"close":2647},"2024-01-12",37.74,37.82,37.68,{"symbol":5,"time":2649,"open":2600,"high":2650,"low":2651,"close":2652},"2024-01-11",37.84,37.5,37.58,{"symbol":5,"time":2654,"open":2655,"high":2655,"low":2645,"close":2656},"2024-01-10",38.47,37.89,{"symbol":5,"time":2658,"open":2659,"high":2383,"low":2660,"close":2661},"2024-01-09",38.06,37.88,38.55,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2646,"close":2407},"2024-01-08",37.86,38.32,{"symbol":5,"time":2667,"open":2600,"high":2668,"low":2669,"close":2670},"2024-01-05",38.12,37.64,37.94,{"symbol":5,"time":2672,"open":2673,"high":2414,"low":2377,"close":2420},"2024-01-04",37.97,{"symbol":5,"time":2675,"open":2407,"high":2676,"low":2677,"close":2397},"2024-01-03",38.36,38,{"symbol":5,"time":2679,"open":2605,"high":2665,"low":2443,"close":2668},"2024-01-02",{"symbol":5,"time":2681,"open":2682,"high":2605,"low":2683,"close":2443},"2023-12-29",36.66,36.64,{"symbol":5,"time":2685,"open":2127,"high":2686,"low":2687,"close":2625},"2023-12-28",36.86,36.51,{"symbol":5,"time":2689,"open":2683,"high":2683,"low":2690,"close":2127},"2023-12-27",36.33,{"symbol":5,"time":2692,"open":2368,"high":2693,"low":2068,"close":2439},"2023-12-26",36.55,{"symbol":5,"time":2695,"open":2037,"high":2567,"low":2696,"close":2572},"2023-12-22",35.98,{"symbol":5,"time":2698,"open":1981,"high":2051,"low":2500,"close":1912},"2023-12-21",{"symbol":5,"time":2700,"open":2047,"high":2040,"low":1913,"close":2064},"2023-12-20",{"symbol":5,"time":2702,"open":2703,"high":2703,"low":2314,"close":2347},"2023-12-19",36.56,{"symbol":5,"time":2705,"open":2577,"high":2443,"low":2371,"close":2706},"2023-12-18",36.71,{"symbol":5,"time":2708,"open":2632,"high":2709,"low":2361,"close":2433},"2023-12-15",37.14,{"symbol":5,"time":2711,"open":2712,"high":2413,"low":2428,"close":2632},"2023-12-14",37.6,{"symbol":5,"time":2714,"open":2423,"high":2420,"low":2616,"close":2715},"2023-12-13",37.66,{"symbol":5,"time":2717,"open":2419,"high":2718,"low":2601,"close":2376},"2023-12-12",37.45,{"symbol":5,"time":2720,"open":2601,"high":2427,"low":2693,"close":2721},"2023-12-11",36.78,{"symbol":5,"time":2723,"open":2127,"high":2724,"low":2332,"close":2436},"2023-12-08",36.54,{"symbol":5,"time":2726,"open":2444,"high":2341,"low":2696,"close":2439},"2023-12-07",{"symbol":5,"time":2728,"open":2544,"high":2322,"low":2315,"close":2040},"2023-12-06",{"symbol":5,"time":2730,"open":2064,"high":1912,"low":2032,"close":2011},"2023-12-05",{"symbol":5,"time":2732,"open":2307,"high":2696,"low":2307,"close":2568},"2023-12-04",{"symbol":5,"time":2734,"open":2311,"high":2363,"low":1934,"close":2032},"2023-12-01",{"symbol":5,"time":2736,"open":1939,"high":2081,"low":2304,"close":1890},"2023-11-30",{"symbol":5,"time":2738,"open":2024,"high":1928,"low":1944,"close":2739},"2023-11-29",35.08,{"symbol":5,"time":2741,"open":1980,"high":1896,"low":2507,"close":2742},"2023-11-28",35.12,{"symbol":5,"time":2744,"open":1903,"high":1903,"low":2303,"close":1870},"2023-11-27",{"symbol":5,"time":2746,"open":1867,"high":1885,"low":2302,"close":1944},"2023-11-24",{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2287,"close":1943},"2023-11-22",34.3,34.71,{"symbol":5,"time":2752,"open":1966,"high":2753,"low":2754,"close":2755},"2023-11-21",34.27,33.82,34.15,{"symbol":5,"time":2757,"open":2758,"high":1858,"low":2282,"close":2759},"2023-11-20",33.56,33.79,{"symbol":5,"time":2761,"open":1859,"high":2762,"low":2763,"close":2172},"2023-11-17",33.95,33.48,{"symbol":5,"time":2765,"open":2766,"high":1858,"low":2767,"close":2768},"2023-11-16",33.75,33.53,33.81,{"symbol":5,"time":2770,"open":2178,"high":2179,"low":2275,"close":2758},"2023-11-15",{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2763,"close":2178},"2023-11-14",33.92,34.11,{"symbol":5,"time":2776,"open":2777,"high":2763,"low":2242,"close":2778},"2023-11-13",32.9,33.24,{"symbol":5,"time":2780,"open":2781,"high":1839,"low":2782,"close":2158},"2023-11-10",32.87,32.75,{"symbol":5,"time":2784,"open":2169,"high":2785,"low":2786,"close":1815},"2023-11-09",33.25,32.94,{"symbol":5,"time":2788,"open":2245,"high":2789,"low":2781,"close":2790},"2023-11-08",33.34,33.17,{"symbol":5,"time":2792,"open":2155,"high":1837,"low":2793,"close":1821},"2023-11-07",33.07,{"symbol":5,"time":2795,"open":2275,"high":2763,"low":2163,"close":2155},"2023-11-06",{"symbol":5,"time":2797,"open":1844,"high":2798,"low":2141,"close":2799},"2023-11-03",33.8,33.27,{"symbol":5,"time":2801,"open":1803,"high":2802,"low":1501,"close":1840},"2023-11-02",33.71,{"symbol":5,"time":2804,"open":1709,"high":2805,"low":1489,"close":2217},"2023-11-01",33.08,{"symbol":5,"time":2807,"open":2808,"high":1758,"low":2809,"close":2810},"2023-10-31",31.62,31.08,31.46,{"symbol":5,"time":2812,"open":1755,"high":1805,"low":2813,"close":2808},"2023-10-30",31.47,{"symbol":5,"time":2815,"open":2210,"high":1812,"low":1548,"close":2816},"2023-10-27",31.44,{"symbol":5,"time":2818,"open":1495,"high":2819,"low":1799,"close":2228},"2023-10-26",32.33,{"symbol":5,"time":2821,"open":1755,"high":1486,"low":1536,"close":2822},"2023-10-25",32.08,{"symbol":5,"time":2824,"open":1710,"high":2210,"low":1710,"close":2825},"2023-10-24",31.71,{"symbol":5,"time":2827,"open":1732,"high":1541,"low":2828,"close":1414},"2023-10-23",31.11,{"symbol":5,"time":2830,"open":2831,"high":1804,"low":2832,"close":1732},"2023-10-20",31.53,31.2,{"symbol":5,"time":2834,"open":2206,"high":1770,"low":1754,"close":1709},"2023-10-19",{"symbol":5,"time":2836,"open":1505,"high":2192,"low":2837,"close":1543},"2023-10-18",31.54,{"symbol":5,"time":2839,"open":1541,"high":1758,"low":1728,"close":1536},"2023-10-17",{"symbol":5,"time":2841,"open":2842,"high":1770,"low":2843,"close":1537},"2023-10-16",31.6,31.37,{"symbol":5,"time":2845,"open":1466,"high":2813,"low":1736,"close":2846},"2023-10-13",31.43,{"symbol":5,"time":2848,"open":2849,"high":2849,"low":1685,"close":1416},"2023-10-12",32.34,{"symbol":5,"time":2851,"open":2238,"high":2852,"low":2849,"close":2853},"2023-10-11",32.74,32.44,{"symbol":5,"time":2855,"open":1499,"high":1829,"low":2197,"close":2237},"2023-10-10",{"symbol":5,"time":2857,"open":2209,"high":1822,"low":2858,"close":1774},"2023-10-09",32.03,{"symbol":5,"time":2860,"open":1759,"high":2218,"low":1414,"close":2858},"2023-10-06",{"symbol":5,"time":2862,"open":2778,"high":2863,"low":2221,"close":2197},"2023-10-05",33.3,{"symbol":5,"time":2865,"open":2241,"high":2155,"low":2158,"close":2145},"2023-10-04",{"symbol":5,"time":2867,"open":2246,"high":2168,"low":2162,"close":2868},"2023-10-03",33.11,{"symbol":5,"time":2870,"open":1849,"high":2871,"low":2158,"close":1821},"2023-10-02",33.63,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":1840,"close":2876},"2023-09-29",33.83,33.99,33.64,{"symbol":5,"time":2878,"open":2093,"high":2879,"low":2880,"close":2766},"2023-09-28",34.13,33.43,{"symbol":5,"time":2882,"open":1945,"high":1984,"low":2883,"close":2093},"2023-09-27",33.98,{"symbol":5,"time":2885,"open":2513,"high":2886,"low":2506,"close":1985},"2023-09-26",34.61,{"symbol":5,"time":2888,"open":2774,"high":2889,"low":1966,"close":2513},"2023-09-25",34.36,{"symbol":5,"time":2891,"open":2524,"high":2102,"low":2879,"close":2564},"2023-09-22",{"symbol":5,"time":2893,"open":2182,"high":1984,"low":2773,"close":2104},"2023-09-21",[2895,2901,2906,2911,2916,2921,2926,2931,2936,2941,2946,2951,2956,2961,2965,2970,2975,2980,2985,2990,2995,2998,3003,3007,3012,3017,3022,3027,3032,3037,3042,3047,3052,3057,3062,3067,3072,3077,3082,3087,3092,3097,3102,3107,3112,3117,3122,3127,3132,3137,3142,3147,3152,3157,3161,3166,3170,3175,3180,3184,3188,3193,3198,3203,3208,3213,3218,3223,3228,3233,3238,3243,3247,3252,3257,3261,3266,3271,3275,3280,3285,3290,3295,3300,3305,3310,3314,3319,3324,3329,3333,3337,3342,3347,3351,3356,3361,3366,3371,3376,3381,3386,3391,3396,3401,3406,3411,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3634,3639,3644,3649,3654,3659,3664,3669,3673,3678,3682,3687,3692,3697,3702,3707,3712,3716,3719,3724,3729,3733,3737,3740,3744,3748,3753,3756,3761,3766,3771,3776,3780,3785,3790,3794,3798,3802,3807,3812,3817,3821,3826,3830,3835,3840,3845,3850,3855,3859,3864,3869,3874,3879,3884,3889,3894,3899,3903,3907,3912,3915,3920,3925,3930,3935,3939,3941,3945,3950,3955,3959,3964,3968,3973,3978,3983,3986,3991,3996,4001,4006,4009,4014,4019,4024,4028,4033,4037,4042,4046,4051,4056,4061,4066,4071,4076,4081,4085,4089,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4152,4157,4162,4166],{"symbol":2896,"time":26,"open":2897,"high":2898,"low":2899,"close":2900},"SPY",761.31,762,757.97,761.69,{"symbol":2896,"time":32,"open":2902,"high":2903,"low":2904,"close":2905},763.15,763.57,759.96,762.6,{"symbol":2896,"time":38,"open":2907,"high":2908,"low":2909,"close":2910},759.5,761.67,749.6,754.05,{"symbol":2896,"time":43,"open":2912,"high":2913,"low":2914,"close":2915},760.12,760.35,756.15,757.39,{"symbol":2896,"time":48,"open":2917,"high":2918,"low":2919,"close":2920},759,763.52,757.93,760.88,{"symbol":2896,"time":53,"open":2922,"high":2923,"low":2924,"close":2925},764.72,766.38,763.6,764.29,{"symbol":2896,"time":58,"open":2927,"high":2928,"low":2929,"close":2930},758.03,760.11,756.64,757.83,{"symbol":2896,"time":63,"open":2932,"high":2933,"low":2934,"close":2935},764.08,764.47,760.94,762.4,{"symbol":2896,"time":68,"open":2937,"high":2938,"low":2939,"close":2940},769.07,769.7,765.14,765.96,{"symbol":2896,"time":73,"open":2942,"high":2943,"low":2944,"close":2945},772.01,772.87,769,770.19,{"symbol":2896,"time":78,"open":2947,"high":2948,"low":2949,"close":2950},767.9,774.03,767.45,773.17,{"symbol":2896,"time":84,"open":2952,"high":2953,"low":2954,"close":2955},762.45,766.43,761.73,765.16,{"symbol":2896,"time":89,"open":2957,"high":2958,"low":2959,"close":2960},762.01,764.67,759.48,761.78,{"symbol":2896,"time":95,"open":2962,"high":2963,"low":2922,"close":2964},767.33,768,767.05,{"symbol":2896,"time":101,"open":2966,"high":2967,"low":2968,"close":2969},771.76,775.3,768.31,769.35,{"symbol":2896,"time":106,"open":2971,"high":2972,"low":2973,"close":2974},768.5,772.36,767.16,771.1,{"symbol":2896,"time":110,"open":2976,"high":2977,"low":2978,"close":2979},764.73,767.35,763.93,766.08,{"symbol":2896,"time":115,"open":2981,"high":2982,"low":2983,"close":2984},766.16,766.78,763.05,765.91,{"symbol":2896,"time":119,"open":2986,"high":2987,"low":2988,"close":2989},764.78,765.22,762.08,763.47,{"symbol":2896,"time":124,"open":2991,"high":2992,"low":2993,"close":2994},766.05,767.85,764.17,765.72,{"symbol":2896,"time":128,"open":2940,"high":2996,"low":2997,"close":2905},768.15,762.04,{"symbol":2896,"time":134,"open":2999,"high":3000,"low":3001,"close":3002},770.36,772.47,768.1,769.06,{"symbol":2896,"time":139,"open":3004,"high":3005,"low":3006,"close":2949},768.7,769.5,766.92,{"symbol":2896,"time":144,"open":3008,"high":3009,"low":3010,"close":3011},776.18,776.78,772.51,772.67,{"symbol":2896,"time":149,"open":3013,"high":3014,"low":3015,"close":3016},778.54,778.8,775.43,776.34,{"symbol":2896,"time":154,"open":3018,"high":3019,"low":3020,"close":3021},774.87,779.37,774.11,777.88,{"symbol":2896,"time":159,"open":3023,"high":3024,"low":3025,"close":3026},774.71,774.9,771.28,772.49,{"symbol":2896,"time":163,"open":3028,"high":3029,"low":3030,"close":3031},774.53,774.61,769.2,770.56,{"symbol":2896,"time":169,"open":3033,"high":3034,"low":3035,"close":3036},772.6,775.05,771.62,773.03,{"symbol":2896,"time":172,"open":3038,"high":3039,"low":3040,"close":3041},771.02,773.92,769.61,773.26,{"symbol":2896,"time":176,"open":3043,"high":3044,"low":3045,"close":3046},770.21,771.82,767.46,768.56,{"symbol":2896,"time":180,"open":3048,"high":3049,"low":3050,"close":3051},775.85,776.85,769.51,769.79,{"symbol":2896,"time":186,"open":3053,"high":3054,"low":3055,"close":3056},760.63,773.41,760.52,771.33,{"symbol":2896,"time":192,"open":3058,"high":3059,"low":3060,"close":3061},749.44,758.58,748.8,757.67,{"symbol":2896,"time":197,"open":3063,"high":3064,"low":3065,"close":3066},744.68,748.9,737.68,747.03,{"symbol":2896,"time":203,"open":3068,"high":3069,"low":3070,"close":3071},736.05,742.45,734.59,741.69,{"symbol":2896,"time":208,"open":3073,"high":3074,"low":3075,"close":3076},739.97,742.68,729.1,729.46,{"symbol":2896,"time":214,"open":3078,"high":3079,"low":3080,"close":3081},739.19,742.79,735.98,740.86,{"symbol":2896,"time":220,"open":3083,"high":3084,"low":3085,"close":3086},744.91,745.53,735.87,739.09,{"symbol":2896,"time":224,"open":3088,"high":3089,"low":3090,"close":3091},738.51,743.72,737.29,738.93,{"symbol":2896,"time":226,"open":3093,"high":3094,"low":3095,"close":3096},739.37,742.56,735.21,738.18,{"symbol":2896,"time":230,"open":3098,"high":3099,"low":3100,"close":3101},746.62,750.02,746.37,747.41,{"symbol":2896,"time":235,"open":3103,"high":3104,"low":3105,"close":3106},746.29,749.04,744.18,748.28,{"symbol":2896,"time":240,"open":3108,"high":3109,"low":3110,"close":3111},747.06,748.73,741.51,742.09,{"symbol":2896,"time":246,"open":3113,"high":3114,"low":3115,"close":3116},742.08,747.29,740.8,743.29,{"symbol":2896,"time":250,"open":3118,"high":3119,"low":3120,"close":3121},752.76,754.57,747.88,750.72,{"symbol":2896,"time":255,"open":3123,"high":3124,"low":3125,"close":3126},754.24,755.58,750.2,754.81,{"symbol":2896,"time":259,"open":3128,"high":3129,"low":3130,"close":3131},750.91,753.34,748.66,751.83,{"symbol":2896,"time":264,"open":3133,"high":3134,"low":3135,"close":3136},752.47,753.91,748,749.17,{"symbol":2896,"time":268,"open":3138,"high":3139,"low":3140,"close":3141},752.05,755.42,748.1,754.95,{"symbol":2896,"time":271,"open":3143,"high":3144,"low":3145,"close":3146},747.35,751.97,745.59,751.71,{"symbol":2896,"time":274,"open":3148,"high":3149,"low":3150,"close":3151},743.16,746.15,739.51,745.4,{"symbol":2896,"time":277,"open":3153,"high":3154,"low":3155,"close":3156},750.22,750.96,745.21,747.71,{"symbol":2896,"time":279,"open":3158,"high":3159,"low":3101,"close":3160},748.74,752.41,751.28,{"symbol":2896,"time":282,"open":3162,"high":3163,"low":3164,"close":3165},747.4,751.31,740.03,744.78,{"symbol":2896,"time":285,"open":3167,"high":3058,"low":3168,"close":3169},745,742.38,745.76,{"symbol":2896,"time":289,"open":3171,"high":3172,"low":3173,"close":3174},741.29,748.02,740.89,746.77,{"symbol":2896,"time":295,"open":3176,"high":3177,"low":3178,"close":3179},736.53,741.56,732.09,741,{"symbol":2896,"time":301,"open":3181,"high":3176,"low":3182,"close":3183},728.95,716.58,728.99,{"symbol":2896,"time":307,"open":3185,"high":3093,"low":3186,"close":3187},738.91,729.6,734.3,{"symbol":2896,"time":313,"open":3189,"high":3190,"low":3191,"close":3192},735.17,739.95,730.84,733.24,{"symbol":2896,"time":317,"open":3194,"high":3195,"low":3196,"close":3197},733.81,739.63,732.3,733.58,{"symbol":2896,"time":323,"open":3199,"high":3200,"low":3201,"close":3202},747.7,750.18,743.13,744.39,{"symbol":2896,"time":329,"open":3204,"high":3205,"low":3206,"close":3207},747.76,748.23,743.86,746.74,{"symbol":2896,"time":335,"open":3209,"high":3210,"low":3211,"close":3212},751.29,752.15,739.22,740.96,{"symbol":2896,"time":341,"open":3214,"high":3215,"low":3216,"close":3217},754.55,755.44,749.88,750.33,{"symbol":2896,"time":346,"open":3219,"high":3220,"low":3221,"close":3222},751.85,756.68,751.76,754.83,{"symbol":2896,"time":351,"open":3224,"high":3225,"low":3226,"close":3227},740.71,744.44,735.03,741.75,{"symbol":2896,"time":355,"open":3229,"high":3230,"low":3231,"close":3232},728.76,740,724.41,737.76,{"symbol":2896,"time":360,"open":3234,"high":3235,"low":3236,"close":3237},733.39,738.38,725.33,725.43,{"symbol":2896,"time":363,"open":3239,"high":3240,"low":3241,"close":3242},743.63,746.9,722.59,737.05,{"symbol":2896,"time":368,"open":3244,"high":3245,"low":3246,"close":3211},743.36,745.34,738.19,{"symbol":2896,"time":374,"open":3248,"high":3249,"low":3250,"close":3251},752.31,752.82,735.53,737.55,{"symbol":2896,"time":379,"open":3253,"high":3254,"low":3255,"close":3256},752.1,758.31,751.47,757.09,{"symbol":2896,"time":383,"open":3258,"high":3259,"low":3260,"close":3123},758.15,758.8,753.57,{"symbol":2896,"time":389,"open":3262,"high":3263,"low":3264,"close":3265},757.03,760.4,756.75,759.57,{"symbol":2896,"time":394,"open":3267,"high":3268,"low":3269,"close":3270},755.36,760.28,754.69,758.54,{"symbol":2896,"time":399,"open":3272,"high":3273,"low":3269,"close":3274},755.9,758.08,756.48,{"symbol":2896,"time":403,"open":3276,"high":3277,"low":3278,"close":3279},750.25,755.15,749.23,754.6,{"symbol":2896,"time":407,"open":3281,"high":3282,"low":3283,"close":3284},750.88,751.38,748.22,750.46,{"symbol":2896,"time":411,"open":3286,"high":3287,"low":3288,"close":3289},750.01,752.13,748.37,750.59,{"symbol":2896,"time":415,"open":3291,"high":3292,"low":3293,"close":3294},746.24,748.94,744.48,745.64,{"symbol":2896,"time":420,"open":3296,"high":3297,"low":3298,"close":3299},738.64,744.87,737.03,742.72,{"symbol":2896,"time":425,"open":3301,"high":3302,"low":3303,"close":3304},735.71,741.87,733.89,741.25,{"symbol":2896,"time":428,"open":3306,"high":3307,"low":3308,"close":3309},734.78,737.65,731.53,733.73,{"symbol":2896,"time":433,"open":3311,"high":3312,"low":3234,"close":3313},739.83,741.42,738.65,{"symbol":2896,"time":435,"open":3315,"high":3316,"low":3317,"close":3318},741.79,743.46,737.96,739.17,{"symbol":2896,"time":439,"open":3320,"high":3321,"low":3322,"close":3323},743.65,749.53,743.56,748.17,{"symbol":2896,"time":441,"open":3325,"high":3326,"low":3327,"close":3328},738.47,743.91,735.47,742.31,{"symbol":2896,"time":445,"open":3330,"high":3331,"low":3332,"close":3096},736.89,738.84,731.83,{"symbol":2896,"time":449,"open":3334,"high":3335,"low":3334,"close":3336},736.45,740.79,739.3,{"symbol":2896,"time":453,"open":3338,"high":3339,"low":3340,"close":3341},734.93,738.08,734.57,737.62,{"symbol":2896,"time":455,"open":3343,"high":3344,"low":3345,"close":3346},735.05,736.13,729.75,731.58,{"symbol":2896,"time":459,"open":3348,"high":3070,"low":3349,"close":3350},728.16,727.82,733.83,{"symbol":2896,"time":463,"open":3352,"high":3353,"low":3354,"close":3355},721.77,725.04,721.49,723.77,{"symbol":2896,"time":469,"open":3357,"high":3358,"low":3359,"close":3360},720.07,722.12,714.99,718.01,{"symbol":2896,"time":471,"open":3362,"high":3363,"low":3364,"close":3365},721.25,724.87,720.47,720.65,{"symbol":2896,"time":477,"open":3367,"high":3368,"low":3369,"close":3370},714.63,719.79,710.45,718.66,{"symbol":2896,"time":483,"open":3372,"high":3373,"low":3374,"close":3375},711,712.2,708.37,711.58,{"symbol":2896,"time":486,"open":3377,"high":3378,"low":3379,"close":3380},711.82,712.88,709.25,711.69,{"symbol":2896,"time":489,"open":3382,"high":3383,"low":3384,"close":3385},713.17,715.63,712.3,715.17,{"symbol":2896,"time":495,"open":3387,"high":3388,"low":3389,"close":3390},710.75,714.47,709.01,713.94,{"symbol":2896,"time":501,"open":3392,"high":3393,"low":3394,"close":3395},709.5,712.36,702.28,708.45,{"symbol":2896,"time":505,"open":3397,"high":3398,"low":3399,"close":3400},709.15,711.45,708.22,711.21,{"symbol":2896,"time":509,"open":3402,"high":3403,"low":3404,"close":3405},710.28,711.28,702.64,704.08,{"symbol":2896,"time":514,"open":3407,"high":3408,"low":3409,"close":3410},708.78,709.91,706.14,708.72,{"symbol":2896,"time":518,"open":3409,"high":3412,"low":3413,"close":3414},712.39,705.76,710.14,{"symbol":2896,"time":521,"open":3416,"high":3417,"low":3418,"close":3419},701.06,702.78,698.53,701.66,{"symbol":2896,"time":526,"open":3421,"high":3422,"low":3423,"close":3424},695.26,700.28,694.2,699.94,{"symbol":2896,"time":530,"open":3426,"high":3427,"low":3428,"close":3429},687.69,694.58,687.66,694.46,{"symbol":2896,"time":534,"open":3431,"high":3432,"low":3433,"close":3434},677.41,686.3,676.58,686.1,{"symbol":2896,"time":538,"open":3436,"high":3437,"low":3438,"close":3439},681.32,682.03,678.45,679.46,{"symbol":2896,"time":541,"open":3441,"high":3442,"low":3443,"close":3444},674.84,681.16,673.77,679.91,{"symbol":2896,"time":546,"open":3446,"high":3447,"low":3448,"close":3449},676.39,677.08,671.46,676.01,{"symbol":2896,"time":548,"open":3451,"high":3452,"low":3453,"close":3454},656.65,659.61,651.06,659.22,{"symbol":2896,"time":552,"open":3456,"high":3457,"low":3458,"close":3459},655.86,659.72,655.52,658.93,{"symbol":2896,"time":554,"open":3461,"high":3462,"low":3463,"close":3464},646.42,658.2,645.11,655.83,{"symbol":2896,"time":558,"open":3466,"high":3467,"low":3468,"close":3469},653.9,658.52,653,655.24,{"symbol":2896,"time":561,"open":3471,"high":3472,"low":3473,"close":3474},638.94,651.54,637.98,650.34,{"symbol":2896,"time":565,"open":3476,"high":3477,"low":3478,"close":3479},640.11,640.37,629.28,631.97,{"symbol":2896,"time":570,"open":3481,"high":3482,"low":3483,"close":3484},642.5,642.66,633.11,634.09,{"symbol":2896,"time":575,"open":3486,"high":3487,"low":3488,"close":3489},652.06,654.85,644.82,645.09,{"symbol":2896,"time":579,"open":3491,"high":3492,"low":3493,"close":3494},658.67,660.89,654.24,656.82,{"symbol":2896,"time":585,"open":3496,"high":3497,"low":3498,"close":3499},651.32,657.03,649.88,653.18,{"symbol":2896,"time":590,"open":3501,"high":3502,"low":3503,"close":3504},658.07,662.62,653.94,655.38,{"symbol":2896,"time":594,"open":3506,"high":3507,"low":3508,"close":3509},656.51,656.69,644.72,648.57,{"symbol":2896,"time":599,"open":3511,"high":3512,"low":3513,"close":3514},656.97,662.98,655.17,659.8,{"symbol":2896,"time":604,"open":3516,"high":3517,"low":3518,"close":3519},668.36,669.72,661.19,661.43,{"symbol":2896,"time":607,"open":3521,"high":3522,"low":3523,"close":3524},672.39,674.44,669.7,670.79,{"symbol":2896,"time":611,"open":3526,"high":3527,"low":3528,"close":3529},668.38,672.07,667.12,669.03,{"symbol":2896,"time":614,"open":3531,"high":3532,"low":3533,"close":3534},669.27,672.34,661.36,662.29,{"symbol":2896,"time":617,"open":3536,"high":3537,"low":3538,"close":3539},671.16,671.65,665.87,666.06,{"symbol":2896,"time":619,"open":3541,"high":3542,"low":3543,"close":3544},677.58,680.08,673.34,676.33,{"symbol":2896,"time":623,"open":3546,"high":3547,"low":3548,"close":3549},677.72,683.36,674.76,677.18,{"symbol":2896,"time":626,"open":3551,"high":3552,"low":3553,"close":3554},666.39,679.92,662.39,678.27,{"symbol":2896,"time":629,"open":3556,"high":3557,"low":3558,"close":3559},673.41,676.11,669.76,672.38,{"symbol":2896,"time":633,"open":3561,"high":3562,"low":3563,"close":3564},682.08,685.53,675.61,681.31,{"symbol":2896,"time":639,"open":3566,"high":3567,"low":3568,"close":3569},681.63,687.09,679.62,685.13,{"symbol":2896,"time":641,"open":3571,"high":3572,"low":3573,"close":3574},675.06,682.61,669.66,680.33,{"symbol":2896,"time":645,"open":3576,"high":3577,"low":3578,"close":3579},678.7,688.62,678.02,686.38,{"symbol":2896,"time":648,"open":3581,"high":3582,"low":3583,"close":3584},683.09,686.86,681.64,685.99,{"symbol":2896,"time":650,"open":3586,"high":3587,"low":3588,"close":3589},693.28,693.3,684.35,689.3,{"symbol":2896,"time":653,"open":3591,"high":3592,"low":3593,"close":3594},690.18,693.68,690.1,693.15,{"symbol":2896,"time":657,"open":3596,"high":3597,"low":3598,"close":3599},681.9,688.35,680,687.35,{"symbol":2896,"time":659,"open":3601,"high":3602,"low":3603,"close":3604},687.83,690,680.37,682.39,{"symbol":2896,"time":662,"open":3606,"high":3607,"low":3608,"close":3609},682.32,690.06,681.73,689.43,{"symbol":2896,"time":664,"open":3611,"high":3612,"low":3613,"close":3614},683.84,686.18,681.55,684.48,{"symbol":2896,"time":667,"open":3616,"high":3617,"low":3618,"close":3619},684.02,689.15,682.83,686.29,{"symbol":2896,"time":671,"open":3621,"high":3622,"low":3623,"close":3624},680.14,684.94,675.78,682.85,{"symbol":2896,"time":673,"open":3626,"high":3627,"low":3628,"close":3629},681.69,686.28,677.52,681.75,{"symbol":2896,"time":676,"open":3631,"high":3632,"low":3603,"close":3633},694.24,695.35,681.27,{"symbol":2896,"time":678,"open":3635,"high":3636,"low":3637,"close":3638},696.39,697.14,689.18,691.96,{"symbol":2896,"time":680,"open":3640,"high":3641,"low":3642,"close":3643},694.95,696.54,691.66,692.12,{"symbol":2896,"time":682,"open":3645,"high":3646,"low":3647,"close":3648},689.42,695.87,688.34,693.95,{"symbol":2896,"time":685,"open":3650,"high":3651,"low":3652,"close":3653},681.46,692.31,680.85,690.62,{"symbol":2896,"time":687,"open":3655,"high":3656,"low":3657,"close":3658},680.94,683.69,675.79,677.62,{"symbol":2896,"time":692,"open":3660,"high":3661,"low":3662,"close":3663},690.35,691.45,681.76,686.19,{"symbol":2896,"time":695,"open":3665,"high":3666,"low":3667,"close":3668},696.21,696.96,684.03,689.53,{"symbol":2896,"time":697,"open":3670,"high":3671,"low":3645,"close":3672},689.58,696.93,695.41,{"symbol":2896,"time":700,"open":3674,"high":3675,"low":3676,"close":3677},691.79,694.21,687.12,691.97,{"symbol":2896,"time":702,"open":3635,"high":3679,"low":3680,"close":3681},697.06,684.83,694.04,{"symbol":2896,"time":705,"open":3683,"high":3684,"low":3685,"close":3686},697.05,697.84,693.94,695.42,{"symbol":2896,"time":708,"open":3688,"high":3689,"low":3690,"close":3691},694.18,696.53,693.57,695.49,{"symbol":2896,"time":712,"open":3693,"high":3694,"low":3695,"close":3696},690.49,694.13,689.92,692.73,{"symbol":2896,"time":716,"open":3698,"high":3699,"low":3700,"close":3701},688.15,690.96,687.16,689.23,{"symbol":2896,"time":718,"open":3703,"high":3704,"low":3705,"close":3706},689.85,691.13,686.92,688.98,{"symbol":2896,"time":721,"open":3708,"high":3709,"low":3710,"close":3711},679.65,688.74,678.13,685.4,{"symbol":2896,"time":724,"open":3713,"high":3714,"low":3715,"close":3541},681.49,684.77,676.57,{"symbol":2896,"time":727,"open":3717,"high":3718,"low":3593,"close":3642},693.66,694.25,{"symbol":2896,"time":729,"open":3720,"high":3721,"low":3722,"close":3723},694.57,695.45,691.25,692.24,{"symbol":2896,"time":731,"open":3725,"high":3726,"low":3727,"close":3728},691,691.72,686.04,690.36,{"symbol":2896,"time":734,"open":3691,"high":3730,"low":3731,"close":3732},696.09,691.35,693.77,{"symbol":2896,"time":738,"open":3734,"high":3730,"low":3735,"close":3736},690.68,690.63,695.16,{"symbol":2896,"time":740,"open":3735,"high":3738,"low":3637,"close":3739},695.31,694.07,{"symbol":2896,"time":743,"open":3741,"high":3653,"low":3742,"close":3743},688.82,687.49,689.51,{"symbol":2896,"time":745,"open":3745,"high":3746,"low":3747,"close":3670},692.19,693.96,689.32,{"symbol":2896,"time":748,"open":3749,"high":3750,"low":3751,"close":3752},687.93,692.32,687.78,691.81,{"symbol":2896,"time":751,"open":3754,"high":3609,"low":3579,"close":3755},686.54,687.72,{"symbol":2896,"time":753,"open":3757,"high":3758,"low":3759,"close":3760},685.71,686.87,679.82,683.17,{"symbol":2896,"time":756,"open":3762,"high":3763,"low":3764,"close":3765},687.14,687.36,681.71,681.92,{"symbol":2896,"time":758,"open":3767,"high":3768,"low":3769,"close":3770},687.45,688.56,686.58,687.01,{"symbol":2896,"time":762,"open":3772,"high":3773,"low":3774,"close":3775},687.54,689.2,686.07,687.85,{"symbol":2896,"time":765,"open":3777,"high":3642,"low":3778,"close":3779},690.64,689.27,690.31,{"symbol":2896,"time":767,"open":3781,"high":3782,"low":3783,"close":3784},687.95,690.83,687.8,690.38,{"symbol":2896,"time":769,"open":3786,"high":3787,"low":3788,"close":3789},683.92,688.2,683.87,687.96,{"symbol":2896,"time":771,"open":3791,"high":3792,"low":3793,"close":3680},683.94,685.36,680.59,{"symbol":2896,"time":773,"open":3795,"high":3796,"low":3797,"close":3793},676.59,681.09,676.47,{"symbol":2896,"time":775,"open":3799,"high":3800,"low":3801,"close":3797},677.6,680.74,674.9,{"symbol":2896,"time":778,"open":3803,"high":3804,"low":3805,"close":3806},679.89,680.44,671.2,671.4,{"symbol":2896,"time":781,"open":3808,"high":3809,"low":3810,"close":3811},679.23,681.08,674.98,678.87,{"symbol":2896,"time":783,"open":3813,"high":3814,"low":3815,"close":3816},685.74,685.76,679.25,680.73,{"symbol":2896,"time":786,"open":3818,"high":3819,"low":3820,"close":3662},688.17,688.88,679.17,{"symbol":2896,"time":788,"open":3822,"high":3823,"low":3824,"close":3825},685.14,689.25,682.17,689.17,{"symbol":2896,"time":790,"open":3827,"high":3828,"low":3564,"close":3829},682.56,688.97,687.57,{"symbol":2896,"time":792,"open":3831,"high":3832,"low":3833,"close":3834},683.15,685.39,682.59,683.04,{"symbol":2896,"time":794,"open":3836,"high":3837,"low":3838,"close":3839},686.59,686.64,681.57,683.63,{"symbol":2896,"time":796,"open":3841,"high":3842,"low":3843,"close":3844},685.47,688.39,684.58,685.69,{"symbol":2896,"time":798,"open":3846,"high":3847,"low":3848,"close":3849},685.3,685.37,681.34,684.39,{"symbol":2896,"time":800,"open":3851,"high":3852,"low":3853,"close":3854},680.57,684.91,679.69,683.89,{"symbol":2896,"time":805,"open":3765,"high":3856,"low":3857,"close":3858},683.82,679.33,681.53,{"symbol":2896,"time":807,"open":3860,"high":3861,"low":3862,"close":3863},678.81,682.99,678.74,680.27,{"symbol":2896,"time":812,"open":3865,"high":3866,"low":3867,"close":3868},680.86,683.67,680.5,683.39,{"symbol":2896,"time":815,"open":3870,"high":3871,"low":3872,"close":3873},677.63,681.7,676.72,679.68,{"symbol":2896,"time":818,"open":3875,"high":3876,"low":3877,"close":3878},668.63,676.21,664.48,675.02,{"symbol":2896,"time":823,"open":3880,"high":3881,"low":3882,"close":3883},662.69,670.06,661.59,668.73,{"symbol":2896,"time":825,"open":3885,"high":3886,"low":3887,"close":3888},655.05,664.55,650.85,659.03,{"symbol":2896,"time":827,"open":3890,"high":3891,"low":3892,"close":3893},672.91,675.56,651.89,652.53,{"symbol":2896,"time":831,"open":3895,"high":3896,"low":3897,"close":3898},660.78,667.34,658.75,662.63,{"symbol":2896,"time":834,"open":3900,"high":3901,"low":3456,"close":3902},662.1,665.12,660.08,{"symbol":2896,"time":837,"open":3523,"high":3904,"low":3905,"close":3906},673.71,662.17,665.67,{"symbol":2896,"time":839,"open":3908,"high":3909,"low":3910,"close":3911},665.38,675.66,663.27,671.93,{"symbol":2896,"time":841,"open":3867,"high":3865,"low":3913,"close":3914},670.52,672.04,{"symbol":2896,"time":844,"open":3916,"high":3917,"low":3918,"close":3919},684.79,684.96,680.95,683.38,{"symbol":2896,"time":846,"open":3921,"high":3922,"low":3923,"close":3924},679.95,683.57,678.73,683,{"symbol":2896,"time":848,"open":3926,"high":3927,"low":3928,"close":3929},677.24,682.18,675.03,681.44,{"symbol":2896,"time":850,"open":3931,"high":3932,"low":3933,"close":3934},667.91,671.08,661.21,670.97,{"symbol":2896,"time":853,"open":3797,"high":3936,"low":3937,"close":3938},677.38,668.72,670.31,{"symbol":2896,"time":855,"open":3810,"high":3865,"low":3940,"close":3541},674.17,{"symbol":2896,"time":858,"open":3557,"high":3942,"low":3943,"close":3944},679.96,674.58,675.24,{"symbol":2896,"time":860,"open":3946,"high":3947,"low":3948,"close":3949},685.67,685.8,679.94,683.34,{"symbol":2896,"time":862,"open":3951,"high":3952,"low":3953,"close":3954},685.04,685.08,679.24,682.06,{"symbol":2896,"time":864,"open":3956,"high":3957,"low":3958,"close":3958},683.9,685.94,679.83,{"symbol":2896,"time":866,"open":3960,"high":3961,"low":3962,"close":3963},688.72,689.7,682.87,687.39,{"symbol":2896,"time":868,"open":3965,"high":3966,"low":3680,"close":3967},687.05,688.91,687.06,{"symbol":2896,"time":871,"open":3969,"high":3970,"low":3971,"close":3972},682.73,685.54,682.12,685.24,{"symbol":2896,"time":874,"open":3974,"high":3975,"low":3976,"close":3977},676.46,678.47,675.65,677.25,{"symbol":2896,"time":876,"open":3979,"high":3980,"low":3981,"close":3982},668.12,672.71,667.8,671.76,{"symbol":2896,"time":878,"open":3984,"high":3984,"low":3985,"close":3981},672,663.3,{"symbol":2896,"time":883,"open":3987,"high":3988,"low":3989,"close":3990},671.44,672.99,669.98,671.29,{"symbol":2896,"time":886,"open":3992,"high":3993,"low":3994,"close":3995},667.32,672.21,667.27,671.3,{"symbol":2896,"time":889,"open":3997,"high":3998,"low":3999,"close":4000},659.5,665.76,658.14,664.39,{"symbol":2896,"time":891,"open":4002,"high":4003,"low":4004,"close":4005},666.82,668.71,657.11,660.64,{"symbol":2896,"time":893,"open":4002,"high":4007,"low":3459,"close":4008},670.23,665.17,{"symbol":2896,"time":896,"open":4010,"high":4011,"low":4012,"close":4013},657.17,665.83,653.17,662.23,{"symbol":2896,"time":899,"open":4015,"high":4016,"low":4017,"close":4018},660.65,665.13,659.77,663.04,{"symbol":2896,"time":901,"open":4020,"high":4021,"low":4022,"close":4023},672.13,673.95,652.84,653.02,{"symbol":2896,"time":903,"open":4025,"high":4026,"low":4027,"close":3536},673.53,673.94,669.21,{"symbol":2896,"time":905,"open":4029,"high":4030,"low":4031,"close":4032},670.25,673.21,669.42,673.11,{"symbol":2896,"time":907,"open":4034,"high":3988,"low":4035,"close":4036},672.54,667.67,669.12,{"symbol":2896,"time":909,"open":4038,"high":4039,"low":4040,"close":4041},671.62,672.51,669.46,671.61,{"symbol":2896,"time":912,"open":4043,"high":4044,"low":4045,"close":4027},669.99,672.68,668.16,{"symbol":2896,"time":915,"open":4047,"high":4048,"low":4049,"close":4050},670.45,670.57,666.78,669.22,{"symbol":2896,"time":919,"open":4052,"high":4053,"low":4054,"close":4055},663.17,669.37,663.06,668.45,{"symbol":2896,"time":924,"open":4057,"high":4058,"low":4059,"close":4060},662.93,666.65,661.61,666.18,{"symbol":2896,"time":929,"open":4062,"high":4063,"low":4064,"close":4065},664.36,665.28,661.86,663.68,{"symbol":2896,"time":931,"open":4067,"high":4068,"low":4069,"close":4070},659.51,662.37,657.88,661.82,{"symbol":2896,"time":936,"open":4072,"high":4073,"low":4074,"close":4075},657.94,659.41,654.41,658.05,{"symbol":2896,"time":939,"open":4077,"high":4078,"low":4079,"close":4080},664.51,664.61,659.67,661.1,{"symbol":2896,"time":945,"open":4082,"high":3896,"low":4083,"close":4084},666.72,661.98,663.21,{"symbol":2896,"time":950,"open":4086,"high":4087,"low":3905,"close":4088},662.2,667.29,666.84,{"symbol":2896,"time":953,"open":4090,"high":3886,"low":4091,"close":4092},662.33,660.37,663.7,{"symbol":2896,"time":956,"open":4094,"high":4095,"low":4096,"close":4097},661.89,664.89,660.27,662.26,{"symbol":2896,"time":960,"open":4099,"high":4100,"low":4101,"close":4102},660.01,661.72,654.3,659.18,{"symbol":2896,"time":963,"open":4104,"high":4105,"low":4106,"close":4107},661.47,661.78,659.21,660,{"symbol":2896,"time":965,"open":4109,"high":4110,"low":4111,"close":4112},659.64,661.04,659.34,660.91,{"symbol":2896,"time":967,"open":4114,"high":4115,"low":4116,"close":4117},657.6,659.11,656.9,657.41,{"symbol":2896,"time":970,"open":4119,"high":4120,"low":4121,"close":4122},654.18,658.33,653.59,657.63,{"symbol":2896,"time":975,"open":4124,"high":4125,"low":4126,"close":4127},653.62,654.55,650.63,652.21,{"symbol":2896,"time":979,"open":4129,"high":4130,"low":4131,"close":4132},648.97,650.86,647.22,650.33,{"symbol":2896,"time":985,"open":4134,"high":4135,"low":4136,"close":4137},648.62,649.84,647.23,648.83,{"symbol":2896,"time":990,"open":4139,"high":4127,"low":4140,"close":4141},651.48,643.33,647.24,{"symbol":2896,"time":996,"open":4143,"high":4144,"low":4145,"close":4146},644.42,649.15,643.51,649.12,{"symbol":2896,"time":1000,"open":4148,"high":4149,"low":4150,"close":4151},642.67,644.21,640.46,643.74,{"symbol":2896,"time":1004,"open":4153,"high":4154,"low":4155,"close":4156},637.5,640.49,634.92,640.27,{"symbol":2896,"time":1008,"open":4158,"high":4159,"low":4160,"close":4161},647.47,647.84,643.14,645.05,{"symbol":2896,"time":1014,"open":4141,"high":4163,"low":4164,"close":4165},649.48,645.34,648.92,{"symbol":2896,"time":1019,"open":4167,"high":4168,"low":4143,"close":4169},644.57,647.37,646.63,[4171,4176,4179,4182,4185,4187,4189,4192,4194,4196,4198,4200,4203,4204,4206,4208,4210,4212,4213,4215,4217,4218,4220,4222,4225,4227,4229,4231,4233,4235,4237,4239,4241,4243,4245,4247,4249,4251,4253,4255,4257,4259,4261,4263,4264,4266,4268,4270,4272,4274,4276,4278,4280,4282,4284,4286,4288,4290,4292,4294,4296,4297,4299,4301,4303,4305,4307],{"time":58,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4175},"False","BEARISH","CCI","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4178},"MACD","2026-09-04 00:00:00",{"time":84,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4180,"datetime":4181},"MA","2026-09-02 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4184},"BULLISH","2026-09-01 00:00:00",{"time":95,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4186},"2026-08-31 00:00:00",{"time":172,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4188},"2026-08-07 00:00:00",{"time":176,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4191},"ADX","2026-08-06 00:00:00",{"time":192,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4193},"2026-08-03 00:00:00",{"time":220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4195},"2026-07-27 00:00:00",{"time":224,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4197},"2026-07-24 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4199},"2026-07-21 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4201,"datetime":4202},"BollingerBands","2026-07-01 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4202},{"time":295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4205},"2026-06-29 00:00:00",{"time":329,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4207},"2026-06-18 00:00:00",{"time":335,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4209},"2026-06-17 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4211},"2026-06-11 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4211},{"time":379,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4201,"datetime":4214},"2026-06-04 00:00:00",{"time":383,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4216},"2026-06-03 00:00:00",{"time":383,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4216},{"time":389,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4219},"2026-06-02 00:00:00",{"time":439,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4180,"datetime":4221},"2026-05-14 00:00:00",{"time":449,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4223,"datetime":4224},"RSI","2026-05-11 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4201,"datetime":4226},"2026-05-07 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4228},"2026-04-28 00:00:00",{"time":509,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4230},"2026-04-21 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4232},"2026-04-07 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4234},"2026-04-06 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4236},"2026-03-31 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4223,"datetime":4238},"2026-03-30 00:00:00",{"time":599,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4180,"datetime":4240},"2026-03-19 00:00:00",{"time":639,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4242},"2026-03-04 00:00:00",{"time":641,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4244},"2026-03-03 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4246},"2026-02-23 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4180,"datetime":4248},"2026-02-20 00:00:00",{"time":664,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4250},"2026-02-19 00:00:00",{"time":676,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4223,"datetime":4252},"2026-02-12 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4254},"2026-02-04 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4256},"2026-01-27 00:00:00",{"time":721,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4258},"2026-01-21 00:00:00",{"time":727,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4260},"2026-01-16 00:00:00",{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4262},"2026-01-14 00:00:00",{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4262},{"time":751,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4265},"2026-01-05 00:00:00",{"time":753,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4267},"2026-01-02 00:00:00",{"time":756,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4269},"2025-12-31 00:00:00",{"time":758,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4271},"2025-12-30 00:00:00",{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4223,"datetime":4273},"2025-12-24 00:00:00",{"time":771,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4275},"2025-12-22 00:00:00",{"time":775,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4277},"2025-12-18 00:00:00",{"time":794,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4174,"datetime":4279},"2025-12-08 00:00:00",{"time":796,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4281},"2025-12-05 00:00:00",{"time":798,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4283},"2025-12-04 00:00:00",{"time":807,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4223,"datetime":4285},"2025-12-01 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4174,"datetime":4287},"2025-11-21 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4289},"2025-11-18 00:00:00",{"time":844,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4291},"2025-11-12 00:00:00",{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4223,"datetime":4293},"2025-11-07 00:00:00",{"time":866,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4190,"datetime":4295},"2025-10-29 00:00:00",{"time":866,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4295},{"time":871,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4190,"datetime":4298},"2025-10-27 00:00:00",{"time":889,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4300},"2025-10-17 00:00:00",{"time":909,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4302},"2025-10-06 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4304},"2025-10-01 00:00:00",{"time":929,"symbol":5,"current_signal":4172,"signal_change":23,"signal_type":4173,"trading_system":4177,"datetime":4306},"2025-09-29 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4183,"trading_system":4177,"datetime":4308},"2025-09-23 00:00:00",[4310,4316,4322,4326,4331,4336,4341,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4456,4461,4466,4471,4476,4481,4486,4491,4495,4500,4505,4510,4515,4520,4526,4532,4537,4543,4549,4555,4560,4566,4571,4577,4583,4589,4595,4601,4607,4613,4619,4625,4631,4637,4643,4649,4655,4661,4667,4673,4679,4685,4691,4697,4703,4709,4715],{"symbol":5,"form":4311,"filingdate":667,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4315},"8-K","khc-20260211.htm","0001637459-26-000013","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000013/khc-20260211.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000013/0001637459-26-000013-index.htm",{"symbol":5,"form":4317,"filingdate":676,"primarydocument":4318,"accessionnumber":4319,"filing_url":4320,"sec_url":4321},"10-K","khc-20251227.htm","0001637459-26-000009","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000009/khc-20251227.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000009/0001637459-26-000009-index.htm",{"symbol":5,"form":4311,"filingdate":678,"primarydocument":4312,"accessionnumber":4323,"filing_url":4324,"sec_url":4325},"0001637459-26-000006","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000006/khc-20260211.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000006/0001637459-26-000006-index.htm",{"symbol":5,"form":4311,"filingdate":724,"primarydocument":4327,"accessionnumber":4328,"filing_url":4329,"sec_url":4330},"tm263487d1_8k.htm","0001104659-26-005094","https://www.sec.gov/Archives/edgar/data/1637459/000110465926005094/tm263487d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000110465926005094/0001104659-26-005094-index.htm",{"symbol":5,"form":4311,"filingdate":781,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"d95367d8k.htm","0001193125-25-319938","https://www.sec.gov/Archives/edgar/data/1637459/000119312525319938/d95367d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525319938/0001193125-25-319938-index.htm",{"symbol":5,"form":4311,"filingdate":866,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"khc-20251029.htm","0001637459-25-000164","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000164/khc-20251029.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000164/0001637459-25-000164-index.htm",{"symbol":5,"form":4342,"filingdate":866,"primarydocument":4343,"accessionnumber":4344,"filing_url":4345,"sec_url":4346},"10-Q","khc-20250927.htm","0001637459-25-000166","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000166/khc-20250927.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000166/0001637459-25-000166-index.htm",{"symbol":5,"form":4311,"filingdate":878,"primarydocument":4348,"accessionnumber":4349,"filing_url":4350,"sec_url":4351},"khc-20251022.htm","0001637459-25-000160","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000160/khc-20251022.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000160/0001637459-25-000160-index.htm",{"symbol":5,"form":4311,"filingdate":1004,"primarydocument":4353,"accessionnumber":4354,"filing_url":4355,"sec_url":4356},"eh250673203_8k.htm","0000950142-25-002336","https://www.sec.gov/Archives/edgar/data/1637459/000095014225002336/eh250673203_8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000095014225002336/0000950142-25-002336-index.htm",{"symbol":5,"form":4311,"filingdate":1104,"primarydocument":4358,"accessionnumber":4359,"filing_url":4360,"sec_url":4361},"khc-20250730.htm","0001637459-25-000149","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000149/khc-20250730.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000149/0001637459-25-000149-index.htm",{"symbol":5,"form":4342,"filingdate":1104,"primarydocument":4363,"accessionnumber":4364,"filing_url":4365,"sec_url":4366},"khc-20250628.htm","0001637459-25-000152","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000152/khc-20250628.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000152/0001637459-25-000152-index.htm",{"symbol":5,"form":4311,"filingdate":1171,"primarydocument":4368,"accessionnumber":4369,"filing_url":4370,"sec_url":4371},"khc-20250709.htm","0001637459-25-000139","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000139/khc-20250709.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000139/0001637459-25-000139-index.htm",{"symbol":5,"form":4311,"filingdate":1174,"primarydocument":4373,"accessionnumber":4374,"filing_url":4375,"sec_url":4376},"d34422d8k.htm","0001193125-25-156609","https://www.sec.gov/Archives/edgar/data/1637459/000119312525156609/d34422d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525156609/0001193125-25-156609-index.htm",{"symbol":5,"form":4311,"filingdate":1207,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"khc-20250612.htm","0001637459-25-000107","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000107/khc-20250612.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000107/0001637459-25-000107-index.htm",{"symbol":5,"form":4311,"filingdate":1267,"primarydocument":4383,"accessionnumber":4384,"filing_url":4385,"sec_url":4386},"khc-20250519.htm","0001637459-25-000102","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000102/khc-20250519.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000102/0001637459-25-000102-index.htm",{"symbol":5,"form":4311,"filingdate":1283,"primarydocument":4388,"accessionnumber":4389,"filing_url":4390,"sec_url":4391},"khc-20250508.htm","0001637459-25-000098","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000098/khc-20250508.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000098/0001637459-25-000098-index.htm",{"symbol":5,"form":4342,"filingdate":1327,"primarydocument":4393,"accessionnumber":4394,"filing_url":4395,"sec_url":4396},"khc-20250329.htm","0001637459-25-000061","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000061/khc-20250329.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000061/0001637459-25-000061-index.htm",{"symbol":5,"form":4311,"filingdate":1327,"primarydocument":4398,"accessionnumber":4399,"filing_url":4400,"sec_url":4401},"khc-20250429.htm","0001637459-25-000059","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000059/khc-20250429.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000059/0001637459-25-000059-index.htm",{"symbol":5,"form":4311,"filingdate":1540,"primarydocument":4403,"accessionnumber":4404,"filing_url":4405,"sec_url":4406},"d931951d8k.htm","0001193125-25-035123","https://www.sec.gov/Archives/edgar/data/1637459/000119312525035123/d931951d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525035123/0001193125-25-035123-index.htm",{"symbol":5,"form":4317,"filingdate":1574,"primarydocument":4408,"accessionnumber":4409,"filing_url":4410,"sec_url":4411},"khc-20241228.htm","0001637459-25-000011","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000011/khc-20241228.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000011/0001637459-25-000011-index.htm",{"symbol":5,"form":4311,"filingdate":1576,"primarydocument":4413,"accessionnumber":4414,"filing_url":4415,"sec_url":4416},"khc-20250212.htm","0001637459-25-000006","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000006/khc-20250212.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000006/0001637459-25-000006-index.htm",{"symbol":5,"form":4311,"filingdate":1798,"primarydocument":4418,"accessionnumber":4419,"filing_url":4420,"sec_url":4421},"khc-20241115.htm","0001637459-24-000150","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000150/khc-20241115.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000150/0001637459-24-000150-index.htm",{"symbol":5,"form":4311,"filingdate":1857,"primarydocument":4423,"accessionnumber":4424,"filing_url":4425,"sec_url":4426},"khc-20241030.htm","0001637459-24-000138","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000138/khc-20241030.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000138/0001637459-24-000138-index.htm",{"symbol":5,"form":4342,"filingdate":1857,"primarydocument":4428,"accessionnumber":4429,"filing_url":4430,"sec_url":4431},"khc-20240928.htm","0001637459-24-000144","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000144/khc-20240928.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000144/0001637459-24-000144-index.htm",{"symbol":5,"form":4311,"filingdate":1869,"primarydocument":4433,"accessionnumber":4434,"filing_url":4435,"sec_url":4436},"khc-20241024.htm","0001637459-24-000135","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000135/khc-20241024.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000135/0001637459-24-000135-index.htm",{"symbol":5,"form":4311,"filingdate":1979,"primarydocument":4438,"accessionnumber":4439,"filing_url":4440,"sec_url":4441},"d833675d8k.htm","0001193125-24-228000","https://www.sec.gov/Archives/edgar/data/1637459/000119312524228000/d833675d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524228000/0001193125-24-228000-index.htm",{"symbol":5,"form":4311,"filingdate":2126,"primarydocument":4443,"accessionnumber":4444,"filing_url":4445,"sec_url":4446},"khc-20240731.htm","0001637459-24-000131","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000131/khc-20240731.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000131/0001637459-24-000131-index.htm",{"symbol":5,"form":4342,"filingdate":2135,"primarydocument":4448,"accessionnumber":4449,"filing_url":4450,"sec_url":4451},"khc-20240629.htm","0001637459-24-000129","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000129/khc-20240629.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000129/0001637459-24-000129-index.htm",{"symbol":5,"form":4311,"filingdate":2135,"primarydocument":4443,"accessionnumber":4453,"filing_url":4454,"sec_url":4455},"0001637459-24-000125","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000125/khc-20240731.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000125/0001637459-24-000125-index.htm",{"symbol":5,"form":4311,"filingdate":2356,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"khc-20240502.htm","0001637459-24-000096","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000096/khc-20240502.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000096/0001637459-24-000096-index.htm",{"symbol":5,"form":4311,"filingdate":2375,"primarydocument":4462,"accessionnumber":4463,"filing_url":4464,"sec_url":4465},"khc-20240501.htm","0001637459-24-000066","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000066/khc-20240501.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000066/0001637459-24-000066-index.htm",{"symbol":5,"form":4342,"filingdate":2375,"primarydocument":4467,"accessionnumber":4468,"filing_url":4469,"sec_url":4470},"khc-20240330.htm","0001637459-24-000069","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000069/khc-20240330.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000069/0001637459-24-000069-index.htm",{"symbol":5,"form":4311,"filingdate":2422,"primarydocument":4472,"accessionnumber":4473,"filing_url":4474,"sec_url":4475},"khc-20240417.htm","0001637459-24-000061","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000061/khc-20240417.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000061/0001637459-24-000061-index.htm",{"symbol":5,"form":4311,"filingdate":2534,"primarydocument":4477,"accessionnumber":4478,"filing_url":4479,"sec_url":4480},"d794730d8k.htm","0001193125-24-055957","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/d794730d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/0001193125-24-055957-index.htm",{"symbol":5,"form":4311,"filingdate":2539,"primarydocument":4482,"accessionnumber":4483,"filing_url":4484,"sec_url":4485},"khc-20240222.htm","0001637459-24-000029","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000029/khc-20240222.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000029/0001637459-24-000029-index.htm",{"symbol":5,"form":4311,"filingdate":2548,"primarydocument":4487,"accessionnumber":4488,"filing_url":4489,"sec_url":4490},"khc-20240221.htm","0001637459-24-000024","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000024/khc-20240221.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000024/0001637459-24-000024-index.htm",{"symbol":5,"form":4311,"filingdate":2551,"primarydocument":4487,"accessionnumber":4492,"filing_url":4493,"sec_url":4494},"0001637459-24-000021","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000021/khc-20240221.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000021/0001637459-24-000021-index.htm",{"symbol":5,"form":4317,"filingdate":2558,"primarydocument":4496,"accessionnumber":4497,"filing_url":4498,"sec_url":4499},"khc-20231230.htm","0001637459-24-000018","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000018/khc-20231230.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000018/0001637459-24-000018-index.htm",{"symbol":5,"form":4311,"filingdate":2562,"primarydocument":4501,"accessionnumber":4502,"filing_url":4503,"sec_url":4504},"khc-20240214.htm","0001637459-24-000013","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000013/khc-20240214.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000013/0001637459-24-000013-index.htm",{"symbol":5,"form":4311,"filingdate":2744,"primarydocument":4506,"accessionnumber":4507,"filing_url":4508,"sec_url":4509},"d907146d8k.htm","0001193125-23-282971","https://www.sec.gov/Archives/edgar/data/1637459/000119312523282971/d907146d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312523282971/0001193125-23-282971-index.htm",{"symbol":5,"form":4342,"filingdate":2804,"primarydocument":4511,"accessionnumber":4512,"filing_url":4513,"sec_url":4514},"khc-20230930.htm","0001637459-23-000143","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000143/khc-20230930.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000143/0001637459-23-000143-index.htm",{"symbol":5,"form":4311,"filingdate":2804,"primarydocument":4516,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"khc-20231101.htm","0001637459-23-000141","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000141/khc-20231101.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000141/0001637459-23-000141-index.htm",{"symbol":5,"form":4311,"filingdate":4521,"primarydocument":4522,"accessionnumber":4523,"filing_url":4524,"sec_url":4525},"2023-08-14","d387127d8k.htm","0001193125-23-211537","https://www.sec.gov/Archives/edgar/data/1637459/000119312523211537/d387127d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312523211537/0001193125-23-211537-index.htm",{"symbol":5,"form":4342,"filingdate":4527,"primarydocument":4528,"accessionnumber":4529,"filing_url":4530,"sec_url":4531},"2023-08-02","khc-20230701.htm","0001637459-23-000114","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000114/khc-20230701.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000114/0001637459-23-000114-index.htm",{"symbol":5,"form":4311,"filingdate":4527,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"khc-20230802.htm","0001637459-23-000110","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000110/khc-20230802.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000110/0001637459-23-000110-index.htm",{"symbol":5,"form":4311,"filingdate":4538,"primarydocument":4539,"accessionnumber":4540,"filing_url":4541,"sec_url":4542},"2023-07-21","d517116d8k.htm","0001193125-23-191346","https://www.sec.gov/Archives/edgar/data/1637459/000119312523191346/d517116d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312523191346/0001193125-23-191346-index.htm",{"symbol":5,"form":4311,"filingdate":4544,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"2023-06-20","khc-20230620.htm","0001637459-23-000098","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000098/khc-20230620.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000098/0001637459-23-000098-index.htm",{"symbol":5,"form":4311,"filingdate":4550,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"2023-05-10","khc-20230504.htm","0001637459-23-000080","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000080/khc-20230504.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000080/0001637459-23-000080-index.htm",{"symbol":5,"form":4311,"filingdate":4550,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"d441621d8k.htm","0001193125-23-140706","https://www.sec.gov/Archives/edgar/data/1637459/000119312523140706/d441621d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312523140706/0001193125-23-140706-index.htm",{"symbol":5,"form":4311,"filingdate":4561,"primarydocument":4562,"accessionnumber":4563,"filing_url":4564,"sec_url":4565},"2023-05-03","khc-20230503.htm","0001637459-23-000045","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000045/khc-20230503.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000045/0001637459-23-000045-index.htm",{"symbol":5,"form":4342,"filingdate":4561,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"khc-20230401.htm","0001637459-23-000047","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000047/khc-20230401.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000047/0001637459-23-000047-index.htm",{"symbol":5,"form":4311,"filingdate":4572,"primarydocument":4573,"accessionnumber":4574,"filing_url":4575,"sec_url":4576},"2023-02-21","khc-20230221.htm","0001637459-23-000011","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000011/khc-20230221.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000011/0001637459-23-000011-index.htm",{"symbol":5,"form":4317,"filingdate":4578,"primarydocument":4579,"accessionnumber":4580,"filing_url":4581,"sec_url":4582},"2023-02-16","khc-20221231.htm","0001637459-23-000009","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000009/khc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000009/0001637459-23-000009-index.htm",{"symbol":5,"form":4311,"filingdate":4584,"primarydocument":4585,"accessionnumber":4586,"filing_url":4587,"sec_url":4588},"2023-02-15","khc-20230215.htm","0001637459-23-000005","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000005/khc-20230215.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745923000005/0001637459-23-000005-index.htm",{"symbol":5,"form":4311,"filingdate":4590,"primarydocument":4591,"accessionnumber":4592,"filing_url":4593,"sec_url":4594},"2022-12-09","khc-20221206.htm","0001637459-22-000204","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000204/khc-20221206.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000204/0001637459-22-000204-index.htm",{"symbol":5,"form":4311,"filingdate":4596,"primarydocument":4597,"accessionnumber":4598,"filing_url":4599,"sec_url":4600},"2022-11-07","khc-20221103.htm","0001637459-22-000196","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000196/khc-20221103.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000196/0001637459-22-000196-index.htm",{"symbol":5,"form":4342,"filingdate":4602,"primarydocument":4603,"accessionnumber":4604,"filing_url":4605,"sec_url":4606},"2022-10-27","khc-20220924.htm","0001637459-22-000191","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000191/khc-20220924.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000191/0001637459-22-000191-index.htm",{"symbol":5,"form":4311,"filingdate":4608,"primarydocument":4609,"accessionnumber":4610,"filing_url":4611,"sec_url":4612},"2022-10-26","khc-20221026.htm","0001637459-22-000186","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000186/khc-20221026.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000186/0001637459-22-000186-index.htm",{"symbol":5,"form":4311,"filingdate":4614,"primarydocument":4615,"accessionnumber":4616,"filing_url":4617,"sec_url":4618},"2022-09-07","khc-20220907.htm","0001637459-22-000183","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000183/khc-20220907.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000183/0001637459-22-000183-index.htm",{"symbol":5,"form":4342,"filingdate":4620,"primarydocument":4621,"accessionnumber":4622,"filing_url":4623,"sec_url":4624},"2022-07-28","khc-20220625.htm","0001637459-22-000159","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000159/khc-20220625.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000159/0001637459-22-000159-index.htm",{"symbol":5,"form":4311,"filingdate":4626,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"2022-07-27","khc-20220727.htm","0001637459-22-000156","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000156/khc-20220727.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000156/0001637459-22-000156-index.htm",{"symbol":5,"form":4311,"filingdate":4632,"primarydocument":4633,"accessionnumber":4634,"filing_url":4635,"sec_url":4636},"2022-07-08","d317404d8k.htm","0001193125-22-190553","https://www.sec.gov/Archives/edgar/data/1637459/000119312522190553/d317404d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312522190553/0001193125-22-190553-index.htm",{"symbol":5,"form":4311,"filingdate":4638,"primarydocument":4639,"accessionnumber":4640,"filing_url":4641,"sec_url":4642},"2022-07-05","khc-20220629.htm","0001637459-22-000152","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000152/khc-20220629.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000152/0001637459-22-000152-index.htm",{"symbol":5,"form":4311,"filingdate":4644,"primarydocument":4645,"accessionnumber":4646,"filing_url":4647,"sec_url":4648},"2022-05-11","khc-20220505.htm","0001637459-22-000088","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000088/khc-20220505.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000088/0001637459-22-000088-index.htm",{"symbol":5,"form":4342,"filingdate":4650,"primarydocument":4651,"accessionnumber":4652,"filing_url":4653,"sec_url":4654},"2022-04-28","khc-20220326.htm","0001637459-22-000060","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000060/khc-20220326.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000060/0001637459-22-000060-index.htm",{"symbol":5,"form":4311,"filingdate":4656,"primarydocument":4657,"accessionnumber":4658,"filing_url":4659,"sec_url":4660},"2022-04-27","khc-20220427.htm","0001637459-22-000056","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000056/khc-20220427.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000056/0001637459-22-000056-index.htm",{"symbol":5,"form":4311,"filingdate":4662,"primarydocument":4663,"accessionnumber":4664,"filing_url":4665,"sec_url":4666},"2022-02-22","khc-20220222.htm","0001637459-22-000023","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000023/khc-20220222.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000023/0001637459-22-000023-index.htm",{"symbol":5,"form":4311,"filingdate":4668,"primarydocument":4669,"accessionnumber":4670,"filing_url":4671,"sec_url":4672},"2022-02-18","khc-20220215.htm","0001637459-22-000021","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000021/khc-20220215.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000021/0001637459-22-000021-index.htm",{"symbol":5,"form":4317,"filingdate":4674,"primarydocument":4675,"accessionnumber":4676,"filing_url":4677,"sec_url":4678},"2022-02-17","khc-20211225.htm","0001637459-22-000018","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000018/khc-20211225.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000018/0001637459-22-000018-index.htm",{"symbol":5,"form":4311,"filingdate":4680,"primarydocument":4681,"accessionnumber":4682,"filing_url":4683,"sec_url":4684},"2022-02-16","khc-20220216.htm","0001637459-22-000015","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000015/khc-20220216.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000015/0001637459-22-000015-index.htm",{"symbol":5,"form":4311,"filingdate":4686,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"2022-02-04","khc-20220201.htm","0001637459-22-000012","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000012/khc-20220201.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000012/0001637459-22-000012-index.htm",{"symbol":5,"form":4311,"filingdate":4692,"primarydocument":4693,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"2022-01-21","khc-20220119.htm","0001637459-22-000002","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000002/khc-20220119.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745922000002/0001637459-22-000002-index.htm",{"symbol":5,"form":4311,"filingdate":4698,"primarydocument":4699,"accessionnumber":4700,"filing_url":4701,"sec_url":4702},"2021-11-19","d616258d8k.htm","0001193125-21-335223","https://www.sec.gov/Archives/edgar/data/1637459/000119312521335223/d616258d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312521335223/0001193125-21-335223-index.htm",{"symbol":5,"form":4311,"filingdate":4704,"primarydocument":4705,"accessionnumber":4706,"filing_url":4707,"sec_url":4708},"2021-11-18","d216332d8k.htm","0001193125-21-333823","https://www.sec.gov/Archives/edgar/data/1637459/000119312521333823/d216332d8k.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312521333823/0001193125-21-333823-index.htm",{"symbol":5,"form":4342,"filingdate":4710,"primarydocument":4711,"accessionnumber":4712,"filing_url":4713,"sec_url":4714},"2021-10-28","khc-20210925.htm","0001637459-21-000127","https://www.sec.gov/Archives/edgar/data/1637459/000163745921000127/khc-20210925.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745921000127/0001637459-21-000127-index.htm",{"symbol":5,"form":4311,"filingdate":4716,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"2021-10-27","khc-20211027.htm","0001637459-21-000124","https://www.sec.gov/Archives/edgar/data/1637459/000163745921000124/khc-20211027.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745921000124/0001637459-21-000124-index.htm",[4722,4740,4756,4821,4831,4843,4873,4884,4897,4910,4923,4930,4942,4952,4972,4983,4994,5007,5018,5025,5037,5045,5053,5060,5068,5079,5090,5097,5105,5114,5122,5132,5141,5148,5159,5170,5192,5199,5207,5218],{"symbol":5,"accessionnumber":4723,"filingdate":110,"sec_url":4724,"tags":4725,"headline":4728,"summary":4729,"sector":4730,"industry":4731,"date_processed":4732,"impact_score":4733,"exhibits":4734,"isLocked":4739},"0001637459-26-000057","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000057/0001637459-26-000057-index.htm",{"events":4726},[4727],"Transfer of Listing","Kraft Heinz to Transfer Stock Exchange Listing to NYSE","The Kraft Heinz Company announced on August 26, 2026, that it will transfer the listing of its common stock from The Nasdaq Global Select Market to the New York Stock Exchange (NYSE). Trading on Nasdaq is expected to end at market close on September 11, 2026, with trading on the NYSE beginning at market open on September 14, 2026. The company's common stock will continue to trade under the symbol 'KHC'. The CEO cited the NYSE as a natural home for Kraft Heinz, reflecting the company's global scale and focus on creating long-term shareholder value.","Manufacturing","Canned, Frozen & Preservd Fruit, Veg & Food Specialties","2026-08-26 12:04:43","MEDIUM",[4735],{"exhibit_number":4736,"htm_reference":4737,"full_url":4738},"EX-99.1","ex991-nysepressrelease82526.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000057/ex991-nysepressrelease82526.htm",false,{"symbol":5,"accessionnumber":4741,"filingdate":180,"sec_url":4742,"tags":4743,"headline":4748,"summary":4749,"sector":4730,"industry":4731,"date_processed":4750,"impact_score":4751,"exhibits":4752,"isLocked":4739},"0001637459-26-000052","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000052/0001637459-26-000052-index.htm",{"events":4744},[4745,4746,4747],"Earnings Beat","General Statement","Lowered Guidance","Kraft Heinz Reports Q2 2026 Financial Results and Updates Outlook","The Kraft Heinz Company reported its second-quarter 2026 financial results, showing a net sales decrease of 1.4% and an operating loss of $6.4 billion, driven by non-cash impairment losses of $7.4 billion. Adjusted operating income decreased 18.4% to $1.0 billion. The company also updated its full-year outlook, expecting organic net sales to decline by 0.5% to 2.0% and constant currency adjusted operating income to decrease by 16% to 18%. Free cash flow conversion increased to 123%.","2026-08-05 11:02:41","HIGH",[4753],{"exhibit_number":4736,"htm_reference":4754,"full_url":4755},"ex991-erq22026.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000052/ex991-erq22026.htm",{"symbol":5,"accessionnumber":4757,"filingdate":220,"sec_url":4758,"tags":4759,"headline":4813,"summary":4814,"sector":4730,"industry":4731,"date_processed":4815,"impact_score":4751,"exhibits":4816,"isLocked":4739},"0001637459-26-000047","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000047/0001637459-26-000047-index.htm",{"events":4760},[4761,4762,4763,4764,4765,4766,4767,4768,4769,4770,4771,4772,4773,4774,4775,4776,4777,4778,4779,4780,4781,4782,4783,4784,4785,4786,4787,4788,4789,4790,4791,4792,4793,4794,4795,4796,4797,4798,4799,4800,4801,4802,4803,4804,4805,4806,4807,4808,4809,4810,4811,4812],"Bylaw Amendment","Corporate Name Change","Articles of Incorporation Amendment","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Kraft Heinz Updates Corporate Governance with By-Law Amendments","On July 22, 2026, The Kraft Heinz Company amended and restated its by-laws, introducing several significant changes. These include clarifying the Board's authority to manage meetings, revising quorum requirements, enhancing procedural mechanics for stockholder proposals and director nominations, increasing the maximum duration of proxies, updating notice and record date provisions, allowing remote communication and electronic transmission for meetings, and designating federal district courts as the exclusive forum for securities-related complaints. The full text of the amended by-laws is attached as Exhibit 3.1.","2026-07-27 20:37:57",[4817],{"exhibit_number":4818,"htm_reference":4819,"full_url":4820},"EX-3.1","exhibit31-khcbyxlaws072320.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000047/exhibit31-khcbyxlaws072320.htm",{"symbol":5,"accessionnumber":4822,"filingdate":329,"sec_url":4823,"tags":4824,"headline":4827,"summary":4828,"sector":4730,"industry":4731,"date_processed":4829,"impact_score":4751,"exhibits":4830,"isLocked":4739},"0001637459-26-000037","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000037/0001637459-26-000037-index.htm",{"events":4825},[4826],"Key Executive Departure","Cory Onell to Step Down as Executive Vice President at Kraft Heinz","On June 18, 2026, The Kraft Heinz Company announced that Cory Onell, Executive Vice President and Chief Omnichannel Sales and Asia Emerging Markets Officer, will step down from his role effective June 30, 2026 to pursue other opportunities. He will remain with the Company as an advisor through March 15, 2027 and will be entitled to receive severance payments pursuant to the Company's Amended and Restated Severance Pay Plan for Salaried Employees, as well as a prorated annual bonus for fiscal year 2026.","2026-06-18 12:02:40",[],{"symbol":5,"accessionnumber":4832,"filingdate":368,"sec_url":4833,"tags":4834,"headline":4839,"summary":4840,"sector":4730,"industry":4731,"date_processed":4841,"impact_score":4751,"exhibits":4842,"isLocked":4739},"0001193125-26-262099","https://www.sec.gov/Archives/edgar/data/1637459/000119312526262099/0001193125-26-262099-index.htm",{"events":4835},[4836,4837,4838],"New Debt Issued","Debt Covenant Violation","Credit Facility Entered","Kraft Heinz Announces Partial Redemption of Senior Notes","On June 8, 2026, Kraft Heinz Foods Company announced the partial redemption of $1 billion aggregate principal amount of its 3.875% Senior Notes due 2027. The redemption will take place on July 8, 2026, at a price equal to the sum of 100% of the principal amount, accrued interest, and any make-whole amount. The notes to be redeemed will be selected by lot. This action is part of the company's ongoing debt management strategy.","2026-06-08 21:26:41",[],{"symbol":5,"accessionnumber":4844,"filingdate":420,"sec_url":4845,"tags":4846,"headline":4850,"summary":4851,"sector":4730,"industry":4731,"date_processed":4852,"impact_score":4751,"exhibits":4853,"isLocked":4739},"0001193125-26-234627","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/0001193125-26-234627-index.htm",{"events":4847},[4836,4848,4849,4746],"Term Loan Entered","Earnings Miss","Kraft Heinz Issues New Senior Notes and Announces Early Tender Results","On May 21, 2026, Kraft Heinz Foods Company, a subsidiary of The Kraft Heinz Company, issued €500,000,000 in aggregate principal amount of its 3.500% Senior Notes due 2031 and €500,000,000 in aggregate principal amount of its 3.950% Senior Notes due 2034. The notes are guaranteed by The Kraft Heinz Company. The company also announced the early tender results of its previously announced cash tender offer for up to a maximum combined aggregate purchase price of $1,100,000,000 of its outstanding 4.375% Senior Notes due June 2046 and 4.875% Senior Notes due October 2049. The tender offer is expected to be settled on May 26, 2026. The net proceeds from the notes offering will be used to fund the consideration for the purchase of the tendered notes and for general corporate purposes.","2026-05-21 20:45:42",[4854,4858,4862,4866,4869],{"exhibit_number":4855,"htm_reference":4856,"full_url":4857},"EX-4.1","d101070dex41.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/d101070dex41.htm",{"exhibit_number":4859,"htm_reference":4860,"full_url":4861},"EX-5.1","d101070dex51.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/d101070dex51.htm",{"exhibit_number":4863,"htm_reference":4864,"full_url":4865},"EX-5.2","d101070dex52.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/d101070dex52.htm",{"exhibit_number":4736,"htm_reference":4867,"full_url":4868},"d101070dex991.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/d101070dex991.htm",{"exhibit_number":4870,"htm_reference":4871,"full_url":4872},"EX-99.2","d101070dex992.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526234627/d101070dex992.htm",{"symbol":5,"accessionnumber":4874,"filingdate":428,"sec_url":4875,"tags":4876,"headline":4880,"summary":4881,"sector":4730,"industry":4731,"date_processed":4882,"impact_score":4733,"exhibits":4883,"isLocked":4739},"0001637459-26-000028","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000028/0001637459-26-000028-index.htm",{"events":4877},[4878,4746,4879],"Board Member Appointed","Auditor Resignation","Kraft Heinz Announces 2026 Annual Meeting Voting Results","The Kraft Heinz Company held its 2026 Annual Meeting of Stockholders on May 14, 2026. Stockholders elected all 10 nominees to the board, approved executive compensation on an advisory basis, approved the 2026 Omnibus Incentive Plan, and ratified PricewaterhouseCoopers LLP as the company's independent auditors for 2026.","2026-05-19 20:22:40",[],{"symbol":5,"accessionnumber":4885,"filingdate":445,"sec_url":4886,"tags":4887,"headline":4889,"summary":4890,"sector":4730,"industry":4731,"date_processed":4891,"impact_score":4733,"exhibits":4892,"isLocked":4739},"0001193125-26-219918","https://www.sec.gov/Archives/edgar/data/1637459/000119312526219918/0001193125-26-219918-index.htm",{"events":4888},[4836],"Kraft Heinz Foods Company Announces Underwriting Agreement for Senior Notes Offering","On May 7, 2026, Kraft Heinz Foods Company, a subsidiary of The Kraft Heinz Company, entered into an underwriting agreement for the offering of €500,000,000 aggregate principal amount of 3.500% senior notes due 2031 and €500,000,000 aggregate principal amount of 3.950% senior notes due 2034. The notes are expected to be issued on or around May 21, 2026, subject to customary closing conditions.","2026-05-13 10:00:57",[4893],{"exhibit_number":4894,"htm_reference":4895,"full_url":4896},"EX-1.1","d61056dex11.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526219918/d61056dex11.htm",{"symbol":5,"accessionnumber":4898,"filingdate":455,"sec_url":4899,"tags":4900,"headline":4903,"summary":4904,"sector":4730,"industry":4731,"date_processed":4905,"impact_score":4733,"exhibits":4906,"isLocked":4739},"0001193125-26-210459","https://www.sec.gov/Archives/edgar/data/1637459/000119312526210459/0001193125-26-210459-index.htm",{"events":4901},[4848,4836,4902],"Financial Instrument Agreement","Kraft Heinz Foods Company Commences Tender Offer for Up to $1.1 Billion of Outstanding Notes","On May 7, 2026, Kraft Heinz Foods Company, a subsidiary of The Kraft Heinz Company, announced the commencement of a cash tender offer to purchase up to $1.1 billion of its outstanding 4.375% Senior Notes due June 2046 and 4.875% Senior Notes due October 2049. The tender offer is subject to certain conditions, including the receipt of proceeds from a new senior unsecured notes offering. The offer is expected to expire on June 5, 2026, unless extended. Holders who tender their notes prior to May 20, 2026, will be eligible for an early tender premium. The tender offer is not being made in any jurisdiction where it is unlawful to do so.","2026-05-07 12:27:40",[4907],{"exhibit_number":4736,"htm_reference":4908,"full_url":4909},"d86414dex991.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312526210459/d86414dex991.htm",{"symbol":5,"accessionnumber":4911,"filingdate":459,"sec_url":4912,"tags":4913,"headline":4915,"summary":4916,"sector":4730,"industry":4731,"date_processed":4917,"impact_score":4918,"exhibits":4919,"isLocked":4739},"0001637459-26-000020","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000020/0001637459-26-000020-index.htm",{"events":4914},[4746],"Kraft Heinz Reports Q1 2026 Financial Results and Maintains Outlook","The Kraft Heinz Company reported its first quarter 2026 financial results, showing net sales of $6.0 billion, a 0.8% increase from the prior year. Organic net sales decreased by 0.4%, and gross profit margin increased to 36.7%. Operating income decreased by 4.3% to $1.1 billion, while net income increased by 11.9% to $799 million. Free cash flow was $0.8 billion, up 58.9% year-over-year. The company maintained its 2026 outlook, expecting organic net sales to decrease by 1.5% to 3.5%, and adjusted operating income to decrease by 14% to 18%.","2026-05-06 11:02:41","LOW",[4920],{"exhibit_number":4736,"htm_reference":4921,"full_url":4922},"ex991-erq12026.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000020/ex991-erq12026.htm",{"symbol":5,"accessionnumber":4313,"filingdate":667,"sec_url":4315,"tags":4924,"headline":4926,"summary":4927,"sector":4730,"industry":4731,"date_processed":4928,"impact_score":4751,"exhibits":4929,"isLocked":4739},{"events":4925},[4826],"Pedro Navio to Step Down as EVP and President of North America","On February 18, 2026, The Kraft Heinz Company announced that Pedro Navio, Executive Vice President and President, North America, will step down from his role effective February 22, 2026 to pursue other opportunities. Mr. Navio will remain with the Company as an advisor through March 6, 2026 and will be entitled to receive severance payments.","2026-02-18 13:02:40",[],{"symbol":5,"accessionnumber":4323,"filingdate":678,"sec_url":4325,"tags":4931,"headline":4935,"summary":4936,"sector":4730,"industry":4731,"date_processed":4937,"impact_score":4733,"exhibits":4938,"isLocked":4739},{"events":4932},[4933,4746,4934],"Strategic Partnership","New Major Contract","Kraft Heinz Pauses Separation, Focuses on Profitable Growth with $600M Investment","The Kraft Heinz Company announced the pause of its planned separation into two companies, opting instead to invest $600 million across marketing, sales, and R&D to return to profitable growth. The company reported a net loss of $5.8 billion for the full year 2025, with a significant decrease in net sales and operating income. Adjusted EPS for the full year was $2.60. Kraft Heinz expects organic net sales to decrease between 1.5% and 3.5% in 2026, with adjusted EPS in the range of $1.98 to $2.10. The company also expects to generate free cash flow conversion of approximately 100% in 2026.","2026-02-11 12:06:43",[4939],{"exhibit_number":4736,"htm_reference":4940,"full_url":4941},"ex991-erq42025.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745926000006/ex991-erq42025.htm",{"symbol":5,"accessionnumber":4328,"filingdate":724,"sec_url":4330,"tags":4943,"headline":4945,"summary":4946,"sector":4730,"industry":4731,"date_processed":4947,"impact_score":4733,"exhibits":4948,"isLocked":4739},{"events":4944},[4934,4811],"Kraft Heinz Files Prospectus Supplement for Potential Share Resale","On January 20, 2026, The Kraft Heinz Company filed a prospectus supplement with the SEC to register the potential resale by a stockholder of up to 325,442,152 shares of its common stock. This filing is in accordance with the terms of an Amended and Restated Registration Rights Agreement and does not represent a sale of securities by the stockholder. The company will not receive any proceeds from any such sale, and no new securities will be issued or sold by the company as a result of this filing. The supplement was filed under the company's existing Registration Statement on Form S-3ASR and includes a legal opinion on the validity of the shares, which is attached as Exhibit 5.1.","2026-01-20 21:40:41",[4949],{"exhibit_number":4859,"htm_reference":4950,"full_url":4951},"tm263487d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1637459/000110465926005094/tm263487d1_ex5-1.htm",{"symbol":5,"accessionnumber":4333,"filingdate":781,"sec_url":4335,"tags":4953,"headline":4957,"summary":4958,"sector":4730,"industry":4731,"date_processed":4959,"impact_score":4751,"exhibits":4960,"isLocked":4739},{"5.02":4954,"7.01":4956},[4955],"New CEO Appointed",[4791],"Steve Cahillane Appointed as New CEO of Kraft Heinz","Kraft Heinz has appointed Steve Cahillane as its new Chief Executive Officer, effective January 1, 2026. Cahillane will also join the Company's Board of Directors and will lead Global Taste Elevation Co. following the planned separation into two independent companies. Carlos Abrams-Rivera, the current CEO, will step down but remain as an advisor until March 6, 2026. The Board has also appointed John T. Cahill as the new Chair of the Board.","2025-12-16 12:02:43",[4961,4965,4969],{"exhibit_number":4962,"htm_reference":4963,"full_url":4964},"EX-10.1","d95367dex101.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525319938/d95367dex101.htm",{"exhibit_number":4966,"htm_reference":4967,"full_url":4968},"EX-10.2","d95367dex102.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525319938/d95367dex102.htm",{"exhibit_number":4736,"htm_reference":4970,"full_url":4971},"d95367dex991.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525319938/d95367dex991.htm",{"symbol":5,"accessionnumber":4338,"filingdate":866,"sec_url":4340,"tags":4973,"headline":4976,"summary":4977,"sector":4730,"industry":4731,"date_processed":4978,"impact_score":4918,"exhibits":4979,"isLocked":4739},{"2.02":4974,"9.01":4975},[4746],[4812],"Kraft Heinz Announces Third Quarter 2025 Results and Plans for Company Separation","The Kraft Heinz Company reported third-quarter 2025 results, showing a net sales decrease of 2.3% and an operating income increase of 1,114.9% due to non-cash impairment losses in the prior year. Adjusted Operating Income decreased by 16.9% year-over-year, driven by inflationary pressures and unfavorable volume/mix. The company also announced plans to separate into two independent, publicly traded companies, expected to close in the second half of 2026.","2025-10-29 11:01:58",[4980],{"exhibit_number":4736,"htm_reference":4981,"full_url":4982},"ex991-erq32025.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000164/ex991-erq32025.htm",{"symbol":5,"accessionnumber":4349,"filingdate":878,"sec_url":4351,"tags":4984,"headline":4987,"summary":4988,"sector":4730,"industry":4731,"date_processed":4989,"impact_score":4733,"exhibits":4990,"isLocked":4739},{"5.02":4985,"7.01":4986},[4878,4878,4878],[4791],"Kraft Heinz Announces New Board Members","On October 22, 2025, The Kraft Heinz Company appointed L. Kevin Cox, Mary Lou Kelley, and Tony Palmer to its Board of Directors. Each new member brings extensive experience in their respective fields, including human resources, retail, e-commerce, and consumer packaged goods. This addition to the Board is aimed at supporting the company's ongoing transformation and its plans to separate into two industry-leading companies.","2025-10-22 13:02:40",[4991],{"exhibit_number":4736,"htm_reference":4992,"full_url":4993},"ex991-2025x10x22.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000160/ex991-2025x10x22.htm",{"symbol":5,"accessionnumber":4354,"filingdate":1004,"sec_url":4356,"tags":4995,"headline":5000,"summary":5001,"sector":4730,"industry":4731,"date_processed":5002,"impact_score":4751,"exhibits":5003,"isLocked":4739},{"5.02":4996,"7.01":4998,"9.01":4999},[4997,4955],"CEO Resignation",[4791],[4812],"Kraft Heinz Announces Separation into Two Companies","On September 2, 2025, The Kraft Heinz Company announced its plan to separate into two independent, publicly traded companies through a tax-free spin-off. Carlos Abrams-Rivera will become CEO of North American Grocery Co., and Miguel Patricio will serve as Executive Chair. The separation is expected to close in the second half of 2026.","2025-09-02 10:08:44",[5004],{"exhibit_number":4736,"htm_reference":5005,"full_url":5006},"eh250673203_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1637459/000095014225002336/eh250673203_ex9901.htm",{"symbol":5,"accessionnumber":4359,"filingdate":1104,"sec_url":4361,"tags":5008,"headline":5011,"summary":5012,"sector":4730,"industry":4731,"date_processed":5013,"impact_score":4918,"exhibits":5014,"isLocked":4739},{"2.02":5009,"9.01":5010},[4746],[4812],"Kraft Heinz Reports Second Quarter 2025 Financial Results","The Kraft Heinz Company reported financial results for the second quarter of 2025. Net sales decreased by 1.9% year-over-year to $6.35 billion, while organic net sales declined by 2.0%. The company incurred a significant non-cash impairment loss of $9.3 billion, resulting in a net loss of $7.82 billion for the quarter. Adjusted operating income decreased by 7.5% to $1.3 billion. Free cash flow increased by 28.5% to $1.5 billion. The company has been evaluating potential strategic transactions to unlock long-term shareholder value.","2025-08-22 02:34:40",[5015],{"exhibit_number":4736,"htm_reference":5016,"full_url":5017},"ex991-erq22025.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000149/ex991-erq22025.htm",{"symbol":5,"accessionnumber":4369,"filingdate":1171,"sec_url":4371,"tags":5019,"headline":5021,"summary":5022,"sector":4730,"industry":4731,"date_processed":5023,"impact_score":4751,"exhibits":5024,"isLocked":4739},{"5.02":5020},[4826],"Marcos Eloi Lima to Step Down as Chief Procurement and Sustainability Officer at The Kraft Heinz Company","On July 9, 2025, The Kraft Heinz Company announced that Marcos Eloi Lima, Executive Vice President and Chief Procurement and Sustainability Officer, will step down from his role effective August 1, 2025. He will remain with the company as an advisor through March 6, 2026. Janelle Aydin, the Company’s Chief Procurement Officer, North America, will succeed him as the Chief Procurement and Sustainability Officer effective August 1, 2025.","2025-08-22 05:59:08",[],{"symbol":5,"accessionnumber":4374,"filingdate":1174,"sec_url":4376,"tags":5026,"headline":5030,"summary":5031,"sector":4730,"industry":4731,"date_processed":5032,"impact_score":4733,"exhibits":5033,"isLocked":4739},{"1.01":5027,"9.01":5028},[4902],[5029],"No viable tag","Kraft Heinz Amends Credit Agreement Maturity Date","On July 8, 2025, The Kraft Heinz Company, together with its subsidiary, amended its Credit Agreement to extend the maturity date of its $4.0 billion revolving credit facility from July 8, 2029, to July 8, 2030, and made certain revisions to financial covenants.","2025-08-22 06:05:37",[5034],{"exhibit_number":4962,"htm_reference":5035,"full_url":5036},"d34422dex101.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312525156609/d34422dex101.htm",{"symbol":5,"accessionnumber":4379,"filingdate":1207,"sec_url":4381,"tags":5038,"headline":5041,"summary":5042,"sector":4730,"industry":4731,"date_processed":5043,"impact_score":4751,"exhibits":5044,"isLocked":4739},{"5.02":5039},[4826,5040],"Key Executive Appointment","Vince Garlati Stepping Down as Global Controller for Kraft Heinz","On June 12, 2025, Vince Garlati, Vice President, Global Controller, and Principal Accounting Officer for The Kraft Heinz Company, announced his departure effective June 22, 2025. He will transition to a new role as Vice President of Corporate Strategic Projects. Chris Asher, the current Deputy Global Controller, will succeed Garlati as the Vice President, Global Controller, and Principal Accounting Officer on the same date. The Human Capital and Compensation Committee has approved Asher's compensation, including an annual base salary of $400,000 and a performance bonus plan. Additionally, Asher will be eligible for an annual equity award starting in 2026.","2025-08-22 14:19:55",[],{"symbol":5,"accessionnumber":4384,"filingdate":1267,"sec_url":4386,"tags":5046,"headline":5049,"summary":5050,"sector":4730,"industry":4731,"date_processed":5051,"impact_score":4733,"exhibits":5052,"isLocked":4739},{"5.02":5047},[5048],"Board Member Departure","Kraft Heinz Board Members Timothy Kenesey and Alicia Knapp Resign Effective May 20, 2025","On May 19, 2025, Timothy Kenesey and Alicia Knapp, members of the Board of Directors of The Kraft Heinz Company, informed the Company of their decisions to step down from the Board effective May 20, 2025. Their departures are not due to any disagreements with management or the Board regarding the Company's operations, policies, or practices. The Board has been reduced to ten members.","2025-08-22 19:28:31",[],{"symbol":5,"accessionnumber":4389,"filingdate":1283,"sec_url":4391,"tags":5054,"headline":5056,"summary":5057,"sector":4730,"industry":4731,"date_processed":5058,"impact_score":4733,"exhibits":5059,"isLocked":4739},{"5.07":5055},[4780,4781,4782],"The Kraft Heinz Company Announces Results of 2025 Annual Meeting of Stockholders","On May 8, 2025, The Kraft Heinz Company held its 2025 Annual Meeting of Stockholders, where all 12 director nominees were elected, the advisory vote on executive compensation was approved, the selection of PricewaterhouseCoopers LLP as independent auditors was ratified, and several stockholder proposals were rejected. The rejected proposals included a report on recyclability claims, a report on plastic packaging, and a policy on an independent Board Chair.","2025-08-22 21:20:46",[],{"symbol":5,"accessionnumber":4399,"filingdate":1327,"sec_url":4401,"tags":5061,"headline":5064,"summary":5065,"sector":4730,"industry":4731,"date_processed":5066,"impact_score":4751,"exhibits":5067,"isLocked":4739},{"2.02":5062,"9.01":5063},[4849,4747,4746],[4812],"Kraft Heinz Reports Lower First Quarter 2025 Results and Revises Outlook","The Kraft Heinz Company announced financial results for the first quarter of 2025, reporting a 6.4% decrease in net sales and a 10.6% decline in diluted earnings per share (EPS) to $0.59. Organic net sales decreased by 4.7%. The company also revised its full-year outlook downward, expecting organic net sales to decline by 1.5% to 3.5% and constant currency adjusted operating income to decrease by 5% to 10%. The lowered outlook reflects increased taxes due to global minimum tax regulations and other factors.","2025-08-23 13:31:27",[],{"symbol":5,"accessionnumber":4404,"filingdate":1540,"sec_url":4406,"tags":5069,"headline":5075,"summary":5076,"sector":4730,"industry":4731,"date_processed":5077,"impact_score":4733,"exhibits":5078,"isLocked":4739},{"1.01":5070,"2.03":5072,"8.01":5073,"9.01":5074},[4934,5071],"Financing Agreement",[4836],[4807],[5029],"Kraft Heinz Company Issues New Senior Notes","Kraft Heinz Company issued $500,000,000 in 5.200% Senior Notes due 2032 and $500,000,000 in 5.400% Senior Notes due 2035 (USD Notes) and €600,000,000 in 3.250% Senior Notes due 2033 (Euro Notes). The proceeds will be used for general corporate purposes. Underwriting agreements were also entered into for the sale of these notes.","2025-08-24 00:19:06",[],{"symbol":5,"accessionnumber":4414,"filingdate":1576,"sec_url":4416,"tags":5080,"headline":5083,"summary":5084,"sector":4730,"industry":4731,"date_processed":5085,"impact_score":4751,"exhibits":5086,"isLocked":4739},{"2.02":5081,"9.01":5082},[4746,4849],[4812],"Kraft Heinz Reports 2024 Financial Results and 2025 Outlook","The Kraft Heinz Company reported a 3.0% decrease in net sales for the full year 2024, with organic net sales down 2.1%. Gross profit margin increased by 120 basis points to 34.7%, while operating income decreased significantly by 63.2% due to non-cash impairment losses. Diluted EPS was $2.26, down 2.2% from the prior year. The company provided a full year 2025 outlook with expected organic net sales flat to down 2.5%, constant currency adjusted operating income down 1% to 4%, and adjusted EPS in the range of $2.63 to $2.74.","2025-11-13 23:34:09",[5087],{"exhibit_number":4736,"htm_reference":5088,"full_url":5089},"ex991-erq42024.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745925000006/ex991-erq42024.htm",{"symbol":5,"accessionnumber":4419,"filingdate":1798,"sec_url":4421,"tags":5091,"headline":5093,"summary":5094,"sector":4730,"industry":4731,"date_processed":5095,"impact_score":4751,"exhibits":5096,"isLocked":4739},{"5.02":5092},[4826,5040],"Vince Garlati Returns as Principal Accounting Officer at The Kraft Heinz Company","Vince Garlati has returned from his leave of absence and resumed his role as the Principal Accounting Officer at The Kraft Heinz Company, effective November 15, 2024. Chris Asher, who was serving as the acting Principal Accounting Officer, will continue in his role as Deputy Global Controller.","2025-11-28 23:38:57",[],{"symbol":5,"accessionnumber":4424,"filingdate":1857,"sec_url":4426,"tags":5098,"headline":5101,"summary":5102,"sector":4730,"industry":4731,"date_processed":5103,"impact_score":4733,"exhibits":5104,"isLocked":4739},{"2.02":5099,"9.01":5100},[4745,4746],[4812],"Kraft Heinz Reports Q3 2024 Financial Results","Kraft Heinz reported Q3 2024 financial results on October 30, 2024, showing a 2.8% decrease in net sales to $6.38 billion and a significant decline in operating income due to non-cash impairment losses of $1.4 billion. Despite the losses, adjusted operating income increased by 1.4%, and adjusted EPS rose 4.2% to $0.75. The company revised its full-year outlook, expecting organic net sales and adjusted operating income growth at the low end of previous guidance ranges. A press release with further details is furnished as Exhibit 99.1.","2025-08-24 21:50:58",[],{"symbol":5,"accessionnumber":4434,"filingdate":1869,"sec_url":4436,"tags":5106,"headline":5110,"summary":5111,"sector":4730,"industry":4731,"date_processed":5112,"impact_score":4733,"exhibits":5113,"isLocked":4739},{"5.02":5107,"7.01":5108,"9.01":5109},[4878],[4792],[5029],"Kraft Heinz Appoints Debby Soo as New Board Member","On October 24, 2024, The Kraft Heinz Company announced the appointment of Debby Soo, CEO of OpenTable, Inc., to its Board of Directors. Debby Soo brings extensive experience in technology development and global business strategy. The appointment is effective as of the date of the announcement. This event was further disclosed in a press release on October 28, 2024.","2025-08-24 21:09:51",[],{"symbol":5,"accessionnumber":4439,"filingdate":1979,"sec_url":4441,"tags":5115,"headline":5118,"summary":5119,"sector":4730,"industry":4731,"date_processed":5120,"impact_score":4733,"exhibits":5121,"isLocked":4739},{"1.01":5116,"9.01":5117},[4902],[4812],"Kraft Heinz Company Extends Credit Facility Maturity Date","On September 27, 2024, The Kraft Heinz Company, together with its subsidiary Kraft Heinz Foods Company, entered into a Third Amendment to its Credit Agreement, dated July 8, 2022. The Amendment extends the maturity date of the $4.0 billion revolving credit facility from July 8, 2028, to July 8, 2029. This amendment is intended to provide the Company with additional financial flexibility.","2025-08-24 00:16:18",[],{"symbol":5,"accessionnumber":4444,"filingdate":2126,"sec_url":4446,"tags":5123,"headline":5128,"summary":5129,"sector":4730,"industry":4731,"date_processed":5130,"impact_score":4751,"exhibits":5131,"isLocked":4739},{"5.02":5124},[5125,5126,5127],"CFO Resignation","Executive Employment Agreement","Executive Compensation Detail","Kraft Heinz CLO Departure","On August 5, 2024, The Kraft Heinz Company announced the departure of Rashida La Lande, Executive Vice President and Chief Legal and Corporate Affairs Officer, effective immediately. Ms. La Lande will continue to serve as an advisor until the completion of certain strategic projects. As part of her separation agreement, she will receive a pro-rata payment of her annual bonus and restricted stock units will vest pro-rata.","2025-08-23 17:52:15",[],{"symbol":5,"accessionnumber":4453,"filingdate":2135,"sec_url":4455,"tags":5133,"headline":5137,"summary":5138,"sector":4730,"industry":4731,"date_processed":5139,"impact_score":4751,"exhibits":5140,"isLocked":4739},{"2.02":5134,"9.01":5136},[4849,5135],"Raised Guidance",[4812],"Kraft Heinz Reports Q2 2024 Results and Lowers Full-Year Outlook","Kraft Heinz Company reported a 3.6% decrease in net sales for the second quarter of 2024 compared to the same period last year, with organic net sales down 2.4%. Operating income significantly declined by 62.1% due to non-cash impairment losses of $854 million. Despite these challenges, adjusted operating income increased by 2.0% and adjusted gross profit margin improved by 210 basis points to 35.5%. The company has also revised its full-year outlook, expecting organic net sales to be down 2% to flat and adjusted operating income growth of 1% to 3%.","2025-08-23 16:55:28",[],{"symbol":5,"accessionnumber":4458,"filingdate":2356,"sec_url":4460,"tags":5142,"headline":5144,"summary":5145,"sector":4730,"industry":4731,"date_processed":5146,"impact_score":4918,"exhibits":5147,"isLocked":4739},{"5.07":5143},[4780,4782],"Kraft Heinz Announces 2024 Annual Meeting Voting Results","On May 2, 2024, The Kraft Heinz Company held its 2024 Annual Meeting of Stockholders, where all 11 nominees for director were elected, and stockholders approved the compensation of the Company's named executive officers on an advisory basis. Additionally, stockholders ratified the selection of PricewaterhouseCoopers LLP as the Company's independent auditors for 2024. However, three stockholder proposals related to recyclability claims, group-housed pork, and greenhouse gas goals were not approved.","2025-08-22 18:45:22",[],{"symbol":5,"accessionnumber":4463,"filingdate":2375,"sec_url":4465,"tags":5149,"headline":5152,"summary":5153,"sector":4730,"industry":4731,"date_processed":5154,"impact_score":4733,"exhibits":5155,"isLocked":4739},{"2.02":5150,"9.01":5151},[4745],[4812],"Kraft Heinz Reports Q1 2024 Financial Results and Reaffirms Outlook","The Kraft Heinz Company reported its financial results for the first quarter of 2024, showing a slight decrease in net sales by 1.2% but an increase in gross profit margin by 240 basis points to 35.0%. Operating income increased by 4.7% and adjusted earnings per share (EPS) improved by 1.5% to $0.69. The company reaffirmed its full-year outlook with organic net sales growth of 0 to 2%, adjusted operating income growth of 2 to 4%, and adjusted EPS growth of 1 to 3%.","2025-08-22 16:54:00",[5156],{"exhibit_number":4736,"htm_reference":5157,"full_url":5158},"ex991-erq12024.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000066/ex991-erq12024.htm",{"symbol":5,"accessionnumber":4473,"filingdate":2422,"sec_url":4475,"tags":5160,"headline":5163,"summary":5164,"sector":4730,"industry":4731,"date_processed":5165,"impact_score":4918,"exhibits":5166,"isLocked":4739},{"8.01":5161,"9.01":5162},[5029],[4812],"Kraft Heinz Reorganizes Segments and Changes Profitability Measure","The Kraft Heinz Company announced in the first quarter of 2024 significant changes to its reportable segments and measures of segment profitability. The company reorganized its segments, dividing the International segment into three distinct operating segments: Europe and Pacific Developed Markets, West and East Emerging Markets, and Asia Emerging Markets. Additionally, Kraft Heinz shifted its primary measure for evaluating segment profitability from Segment Adjusted EBITDA to Segment Adjusted Operating Income, aiming to better align with its long-term strategic plan. These changes had no impact on the company's condensed consolidated financial statements or consolidated financial statements for the year ended December 30, 2023.","2025-08-22 14:44:01",[5167],{"exhibit_number":4736,"htm_reference":5168,"full_url":5169},"exhibit991-2024segmentrest.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000061/exhibit991-2024segmentrest.htm",{"symbol":5,"accessionnumber":4478,"filingdate":2534,"sec_url":4480,"tags":5171,"headline":5176,"summary":5177,"sector":4730,"industry":4731,"date_processed":5178,"impact_score":4751,"exhibits":5179,"isLocked":4739},{"1.01":5172,"2.03":5173,"8.01":5174,"9.01":5175},[4902],[4836],[4795],[5029],"Kraft Heinz Issues €550M Senior Notes Due 2029","Kraft Heinz Foods Company, a subsidiary of The Kraft Heinz Company, issued €550,000,000 of 3.500% Senior Notes due 2029 on February 27, 2024. The Notes are guaranteed by The Kraft Heinz Company and will mature on March 15, 2029. The proceeds will be used for general corporate purposes. An underwriting agreement was also entered into with Barclays Bank PLC, Deutsche Bank AG, and J.P. Morgan Securities plc for the sale of the Notes.","2025-08-22 06:13:28",[5180,5183,5186,5189],{"exhibit_number":4894,"htm_reference":5181,"full_url":5182},"d794730dex11.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/d794730dex11.htm",{"exhibit_number":4855,"htm_reference":5184,"full_url":5185},"d794730dex41.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/d794730dex41.htm",{"exhibit_number":4859,"htm_reference":5187,"full_url":5188},"d794730dex51.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/d794730dex51.htm",{"exhibit_number":4863,"htm_reference":5190,"full_url":5191},"d794730dex52.htm","https://www.sec.gov/Archives/edgar/data/1637459/000119312524055957/d794730dex52.htm",{"symbol":5,"accessionnumber":4483,"filingdate":2539,"sec_url":4485,"tags":5193,"headline":5195,"summary":5196,"sector":4730,"industry":4731,"date_processed":5197,"impact_score":4733,"exhibits":5198,"isLocked":4739},{"5.02":5194},[5048],"Kraft Heinz Announces Retirements of Board Members Abel and Mulder","On February 22, 2024, The Kraft Heinz Company announced the retirements of Gregory E. Abel and Susan Mulder from its Board of Directors, effective at the 2024 Annual Meeting of Stockholders. Both retirements are due to the individuals' other business commitments and are not related to any disagreements with the Company. Mr. Abel currently serves as Vice Chair, Non-Insurance Operations of Berkshire Hathaway Inc., which holds approximately 26.8% of Kraft Heinz's common stock as of February 10, 2024.","2025-08-22 05:46:15",[],{"symbol":5,"accessionnumber":4488,"filingdate":2548,"sec_url":4490,"tags":5200,"headline":5203,"summary":5204,"sector":4730,"industry":4731,"date_processed":5205,"impact_score":4751,"exhibits":5206,"isLocked":4739},{"5.02":5201},[4826,5202],"New CAO Appointed","Principal Accounting Officer Departure and Acting Successor Named","On February 21, 2024, The Kraft Heinz Company announced that Vince Garlati, Vice President, Global Controller, and Principal Accounting Officer, will take a personal leave of absence beginning March 7, 2024. In his place, Chris Asher has been appointed as acting Principal Accounting Officer, effective the same date. Mr. Asher will continue his role as Deputy Global Controller and has previously held several senior accounting positions within the company.","2025-08-22 04:47:28",[],{"symbol":5,"accessionnumber":4492,"filingdate":2551,"sec_url":4494,"tags":5208,"headline":5211,"summary":5212,"sector":4730,"industry":4731,"date_processed":5213,"impact_score":4918,"exhibits":5214,"isLocked":4739},{"7.01":5209,"9.01":5210},[4791],[4812],"Kraft Heinz to Present at 2024 CAGNY Conference","On February 21, 2024, The Kraft Heinz Company announced through a press release that CEO Carlos Abrams-Rivera and Global Chief Financial Officer Andre Maciel will present at the 2024 Consumer Analyst Group of New York (CAGNY) Conference. They will discuss the Company's strategy to achieve consistent profitable growth through its three Growth Pillars: North America Retail, Global Away From Home, and Emerging Markets. The presentation will also cover the Company's long-term financial profile and 2024 outlook, including targets for Organic Net Sales, Adjusted Operating Income, and Adjusted EPS growth. A copy of the press release is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 04:28:58",[5215],{"exhibit_number":4736,"htm_reference":5216,"full_url":5217},"ex991-2024cagnypressrelease.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000021/ex991-2024cagnypressrelease.htm",{"symbol":5,"accessionnumber":4502,"filingdate":2562,"sec_url":4504,"tags":5219,"headline":5222,"summary":5223,"sector":4730,"industry":4731,"date_processed":5224,"impact_score":4918,"exhibits":5225,"isLocked":4739},{"2.02":5220,"9.01":5221},[4746],[4812],"Kraft Heinz Reports Full Year and Fourth Quarter 2023 Results","The Kraft Heinz Company reported its financial results for the full year and fourth quarter of 2023, on February 14, 2024. For the full year, the company saw a net sales increase of 0.6% to $26.6 billion, with organic net sales growing by 3.4%. Net income rose by 20.2% to $2.8 billion, and adjusted earnings per share (EPS) increased by 7.2% to $2.98. However, the fourth quarter saw a decline in net sales by 7.1% and net income by 14.6%. The company also announced a $3.0 billion share repurchase program in November 2023.","2025-08-22 03:34:23",[5226],{"exhibit_number":4736,"htm_reference":5227,"full_url":5228},"ex991-erq42023.htm","https://www.sec.gov/Archives/edgar/data/1637459/000163745924000013/ex991-erq42023.htm",null,1789889779228]