[{"data":1,"prerenderedAt":5654},["ShallowReactive",2],{"company-overview-KR":3},{"company_profile":4,"ohlc":24,"spy":3338,"trading_signals":4614,"company_actions":4742,"filings_8k":5152,"report_history":5653,"insider_summary":5653,"filings_summary":5653,"financials_summary":5653,"institutional_summary":5653,"seo_links":5653},{"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},"KR","Kroger Co.","NYSE","XNYS","Consumer Defensive","Grocery Stores",420000,"https://www.thekrogerco.com","Kroger Co., a leading grocery retailer in the United States, operates a vast chain of supermarkets and multi-department stores. With its origins tracing back to 1883, Kroger has grown to become one of the largest retail companies worldwide. The primary function of Kroger is to provide a wide range of food and grocery items, along with other essential goods and pharmacy services, to consumers across the nation. Known for its strong private label brands, Kroger offers products that cater to diverse dietary preferences and budgets. The company plays a pivotal role in the retail sector by maintaining an extensive supply chain network, which is crucial for ensuring food security and accessibility in numerous communities. In addition to its retail operations, Kroger is at the forefront of sustainability initiatives, incorporating environmentally responsible practices and focusing on reducing food waste. Its impact extends beyond groceries, influencing industries such as agriculture, transportation, and logistics, further underscoring its significance in the financial market.","Common Stock","Mr. William Rodney McMullen","1014 Vine Street","Cincinnati","45202-1100","OH","United States","513 762 4000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,101,106,111,117,122,126,132,138,144,150,154,158,164,170,176,182,186,192,197,203,209,213,218,224,230,236,241,246,252,256,260,265,271,274,280,286,291,296,300,305,310,314,318,322,328,333,338,344,349,353,357,362,367,373,378,383,389,395,401,406,411,417,423,428,434,439,445,451,457,463,469,474,480,485,490,496,502,507,512,517,523,528,534,540,545,550,555,561,567,573,578,583,589,594,600,604,610,615,621,627,633,639,645,651,657,663,669,675,681,687,691,697,701,706,711,716,722,728,734,740,746,752,757,763,768,772,778,784,789,793,798,803,808,813,818,824,830,835,839,844,850,855,860,864,868,874,880,885,891,896,900,905,909,913,919,925,931,936,940,946,952,957,962,967,973,977,980,983,987,992,996,1001,1006,1011,1016,1018,1022,1026,1031,1036,1040,1045,1051,1054,1058,1062,1067,1073,1077,1079,1084,1088,1093,1097,1101,1105,1111,1115,1119,1124,1130,1136,1141,1147,1150,1154,1159,1164,1166,1172,1174,1179,1183,1188,1191,1196,1200,1205,1211,1215,1218,1223,1227,1230,1232,1234,1239,1244,1247,1250,1255,1257,1261,1266,1270,1275,1280,1284,1288,1291,1293,1297,1301,1305,1308,1312,1314,1318,1322,1325,1329,1332,1334,1338,1341,1345,1349,1354,1359,1362,1367,1372,1377,1382,1385,1390,1395,1401,1405,1410,1416,1421,1424,1426,1431,1436,1441,1446,1452,1457,1462,1467,1472,1477,1481,1486,1492,1497,1503,1508,1511,1516,1522,1526,1530,1535,1538,1544,1547,1551,1555,1559,1565,1568,1573,1578,1582,1586,1588,1591,1594,1598,1600,1603,1606,1608,1611,1613,1616,1620,1623,1625,1629,1632,1634,1637,1639,1642,1646,1648,1653,1657,1660,1664,1668,1673,1677,1681,1686,1690,1692,1697,1701,1703,1706,1712,1716,1719,1723,1726,1729,1732,1734,1739,1743,1745,1747,1750,1753,1756,1760,1765,1767,1771,1774,1777,1779,1784,1789,1792,1796,1799,1802,1806,1808,1810,1814,1817,1820,1825,1830,1833,1838,1841,1844,1849,1853,1856,1860,1862,1867,1870,1873,1875,1877,1881,1885,1890,1895,1900,1905,1910,1913,1915,1918,1922,1926,1930,1936,1941,1944,1948,1953,1956,1959,1965,1970,1974,1977,1981,1986,1989,1993,1996,2000,2004,2008,2012,2014,2018,2023,2027,2030,2032,2038,2043,2049,2053,2058,2060,2063,2069,2072,2078,2082,2086,2090,2095,2099,2104,2108,2112,2116,2119,2122,2124,2128,2131,2137,2141,2145,2150,2154,2158,2163,2167,2170,2174,2178,2181,2185,2190,2195,2199,2203,2208,2214,2216,2220,2224,2228,2230,2235,2241,2245,2248,2252,2254,2259,2265,2270,2273,2277,2283,2289,2294,2300,2306,2312,2317,2323,2329,2334,2339,2344,2350,2355,2360,2366,2371,2375,2379,2383,2386,2390,2396,2400,2405,2411,2416,2419,2425,2431,2436,2441,2445,2449,2455,2459,2464,2467,2469,2472,2477,2481,2484,2489,2491,2495,2500,2506,2511,2516,2522,2527,2533,2539,2545,2551,2556,2561,2565,2570,2576,2582,2588,2593,2597,2602,2605,2609,2614,2617,2621,2624,2627,2631,2635,2638,2642,2646,2649,2654,2657,2661,2665,2667,2671,2673,2676,2680,2683,2686,2690,2694,2698,2701,2705,2709,2713,2716,2720,2724,2726,2729,2732,2735,2737,2739,2741,2743,2747,2749,2754,2757,2762,2766,2768,2772,2775,2778,2781,2785,2788,2792,2794,2798,2800,2804,2807,2809,2813,2815,2818,2823,2828,2833,2837,2843,2849,2855,2860,2865,2871,2877,2882,2888,2894,2900,2906,2912,2918,2924,2930,2935,2941,2947,2952,2957,2963,2969,2974,2979,2983,2988,2992,2995,2999,3003,3006,3009,3014,3018,3023,3027,3031,3036,3040,3045,3050,3053,3058,3063,3067,3072,3077,3082,3086,3092,3098,3104,3106,3111,3115,3120,3126,3130,3132,3135,3141,3146,3152,3156,3161,3167,3173,3178,3184,3189,3193,3197,3201,3205,3209,3211,3215,3217,3221,3225,3230,3234,3237,3240,3246,3252,3258,3262,3266,3272,3275,3277,3280,3284,3287,3290,3293,3296,3300,3303,3306,3310,3313,3317,3320,3323,3327,3330,3334],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",60.52,61,59.99,60,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",61.02,61.28,60.6,60.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",61.93,62.43,61.05,61.14,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",60.77,62.55,60.35,62.25,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",59.31,61.1,59.16,60.91,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",56.02,59.49,55.65,58.49,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",56.92,57.38,56.53,56.95,{"symbol":5,"time":68,"open":69,"high":64,"low":70,"close":71},"2026-09-09",57.28,56.37,56.44,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",58.21,58.81,56.71,57.2,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",58.36,58.89,57.99,58.59,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",58.25,59.13,57.7,58.51,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",58,58.53,57.5,58.22,{"symbol":5,"time":97,"open":98,"high":99,"low":76,"close":100},"2026-09-01",56.77,58.96,57.94,{"symbol":5,"time":102,"open":103,"high":95,"low":104,"close":105},"2026-08-31",57.85,57.27,57.54,{"symbol":5,"time":107,"open":64,"high":108,"low":109,"close":110},"2026-08-28",57.97,57.25,57.72,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",57.78,58.14,56.86,56.93,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":89},"2026-08-26",58.45,58.86,58.23,{"symbol":5,"time":123,"open":95,"high":124,"low":125,"close":119},"2026-08-25",58.67,57.93,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",58.24,59.2,58.16,59.08,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",56.49,57.96,56.48,57.9,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",55.4,56.67,55.05,56.32,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",56.2,57.69,56.05,56.27,{"symbol":5,"time":151,"open":64,"high":64,"low":152,"close":153},"2026-08-18",56.31,56.34,{"symbol":5,"time":155,"open":146,"high":143,"low":156,"close":157},"2026-08-17",55.66,56.07,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",56.94,57.3,56.63,56.69,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",56.52,57.55,56.43,57.23,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",55.28,56.38,55.14,56.06,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-11",56.14,56.99,55.81,56.25,{"symbol":5,"time":183,"open":184,"high":184,"low":185,"close":136},"2026-08-10",57.04,56.24,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",56.7,56.91,56.19,56.73,{"symbol":5,"time":193,"open":194,"high":88,"low":195,"close":196},"2026-08-06",57.48,56.13,57.32,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",58.12,58.29,56.4,56.68,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",57.4,58.13,56.98,57.79,{"symbol":5,"time":210,"open":211,"high":212,"low":103,"close":95},"2026-08-03",58.11,58.8,{"symbol":5,"time":214,"open":215,"high":216,"low":189,"close":217},"2026-07-31",57.35,58.2,57.74,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",58.91,59.57,57.33,57.86,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",59.64,60.5,59.46,59.87,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",59,60.72,58.7,59.19,{"symbol":5,"time":237,"open":238,"high":239,"low":238,"close":240},"2026-07-27",56.8,58.57,57.98,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-24",55.62,56.97,56.87,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",55.6,56.08,54.83,55.76,{"symbol":5,"time":253,"open":254,"high":220,"low":255,"close":105},"2026-07-22",58.79,57.21,{"symbol":5,"time":257,"open":258,"high":206,"low":259,"close":113},"2026-07-21",58.08,57.09,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":80},"2026-07-20",58.55,58.62,57.88,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-17",59.71,60.34,58.43,58.82,{"symbol":5,"time":272,"open":255,"high":212,"low":141,"close":273},"2026-07-16",58.61,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-15",58.15,58.76,56.28,56.56,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-14",58.66,59.33,58.44,58.74,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":51},"2026-07-13",61.07,61.18,59.14,{"symbol":5,"time":292,"open":293,"high":34,"low":294,"close":295},"2026-07-10",60.43,60.25,60.54,{"symbol":5,"time":297,"open":235,"high":298,"low":212,"close":299},"2026-07-09",59.95,59.86,{"symbol":5,"time":301,"open":302,"high":303,"low":216,"close":304},"2026-07-08",58.26,60.07,59.32,{"symbol":5,"time":306,"open":81,"high":307,"low":308,"close":309},"2026-07-07",60.06,58.37,58.54,{"symbol":5,"time":311,"open":206,"high":312,"low":313,"close":86},"2026-07-06",58.48,57.16,{"symbol":5,"time":315,"open":316,"high":86,"low":317,"close":95},"2026-07-02",56.75,56.57,{"symbol":5,"time":319,"open":320,"high":181,"low":321,"close":185},"2026-07-01",54.5,54.15,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-06-30",55.58,55.97,54.97,55.53,{"symbol":5,"time":329,"open":215,"high":330,"low":331,"close":332},"2026-06-29",58.07,55.87,55.91,{"symbol":5,"time":334,"open":285,"high":335,"low":336,"close":337},"2026-06-26",59.01,57.56,57.73,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-25",58.65,59.45,57.63,57.77,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":312},"2026-06-24",57.76,58.94,57.39,{"symbol":5,"time":350,"open":166,"high":167,"low":351,"close":352},"2026-06-23",56.23,57.05,{"symbol":5,"time":354,"open":355,"high":356,"low":248,"close":251},"2026-06-22",56.55,57.65,{"symbol":5,"time":358,"open":359,"high":360,"low":143,"close":361},"2026-06-18",59.42,59.59,56.61,{"symbol":5,"time":363,"open":364,"high":364,"low":365,"close":366},"2026-06-17",64.06,61.27,61.82,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-16",64.07,64.48,62.94,64.13,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":364},"2026-06-15",63.82,64.98,63.78,{"symbol":5,"time":379,"open":364,"high":380,"low":381,"close":382},"2026-06-12",64.76,64.02,64.71,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-11",64.22,65.04,63.59,64.12,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-10",63.86,64.86,62.96,64.46,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-09",62.71,64.3,62.1,62.99,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":393},"2026-06-08",62.75,63.6,62.48,{"symbol":5,"time":407,"open":408,"high":409,"low":408,"close":410},"2026-06-05",62.7,64.2,63.57,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-04",62.15,62.84,61.81,62.24,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-03",61.36,61.89,61.01,61.23,{"symbol":5,"time":424,"open":425,"high":48,"low":426,"close":427},"2026-06-02",61.95,61.35,61.56,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-01",62.6,63,61.39,61.52,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":413},"2026-05-29",63.52,63.73,61.73,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-05-28",65.09,65.51,63.23,63.66,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-05-27",64.78,65.79,64.64,64.69,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-26",66.2,66.43,64.47,64.55,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-22",67,67.4,66.37,67.25,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-21",65.28,67.73,65.25,67.07,{"symbol":5,"time":470,"open":471,"high":471,"low":472,"close":473},"2026-05-20",70.03,68.46,68.68,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-19",68.85,71.71,68.82,70.6,{"symbol":5,"time":481,"open":482,"high":483,"low":448,"close":484},"2026-05-18",66.14,68.37,68.32,{"symbol":5,"time":486,"open":462,"high":487,"low":488,"close":489},"2026-05-15",67.48,65.87,66.02,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-14",66.5,66.94,65.85,66.79,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-13",64.81,66.47,64.36,66.24,{"symbol":5,"time":503,"open":504,"high":467,"low":505,"close":506},"2026-05-12",65.14,64.04,64.62,{"symbol":5,"time":508,"open":448,"high":509,"low":510,"close":511},"2026-05-11",65.8,64.4,64.8,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":516},"2026-05-08",66.21,66.56,65.64,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-07",65.5,66.55,65.18,66.41,{"symbol":5,"time":524,"open":525,"high":525,"low":526,"close":527},"2026-05-06",66.65,65.33,66.01,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-05",67.29,67.64,66.67,66.92,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-04",67.43,68.07,66.87,67.55,{"symbol":5,"time":541,"open":542,"high":543,"low":536,"close":544},"2026-05-01",68.38,68.49,67.77,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":537},"2026-04-30",66.89,68.44,66.57,{"symbol":5,"time":551,"open":525,"high":552,"low":553,"close":554},"2026-04-29",67.45,66.48,67.1,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-04-28",66.91,66.99,65.74,66.93,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-04-27",67.17,67.5,65.62,65.9,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-24",68.52,68.61,66.82,67.23,{"symbol":5,"time":574,"open":575,"high":576,"low":537,"close":577},"2026-04-23",68.5,69.32,69.1,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":537},"2026-04-22",68.69,69.25,67.76,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-21",68.05,69.02,67.51,68.81,{"symbol":5,"time":590,"open":591,"high":476,"low":592,"close":593},"2026-04-20",68.55,67.57,67.89,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-17",66.81,68.21,65.65,68.19,{"symbol":5,"time":601,"open":602,"high":603,"low":602,"close":544},"2026-04-16",66.16,67.86,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-15",66.7,67.37,66.09,66.63,{"symbol":5,"time":611,"open":612,"high":613,"low":509,"close":614},"2026-04-14",66.77,67.56,67.19,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-13",68.53,68.77,67.61,68.03,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-10",69.47,70.09,67.81,67.99,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-09",70.18,71.74,69.96,70.35,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-08",70.01,70.98,67.32,70.96,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-07",72.84,73.78,72.61,72.68,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-06",72.75,73.89,72.48,73.03,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-02",71.68,72.69,71.35,72.35,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-01",71.89,72.07,69.76,70.54,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-31",73.35,73.82,71.7,72.36,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-30",73.1,74.45,72.98,73.72,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-27",72.33,73.94,71.83,73.22,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-26",70.76,71.86,70.58,71.79,{"symbol":5,"time":688,"open":689,"high":689,"low":631,"close":690},"2026-03-25",72.15,70.36,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-24",72.56,73.56,71.69,71.88,{"symbol":5,"time":698,"open":650,"high":650,"low":699,"close":700},"2026-03-23",71.61,72.7,{"symbol":5,"time":702,"open":703,"high":704,"low":673,"close":705},"2026-03-20",73.91,74.3,73.2,{"symbol":5,"time":707,"open":708,"high":709,"low":708,"close":710},"2026-03-19",73.54,75.08,73.76,{"symbol":5,"time":712,"open":713,"high":714,"low":647,"close":715},"2026-03-18",74.03,74.39,73.28,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-17",74.27,75.4,73.53,74.12,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-16",75.44,75.5,74.37,74.49,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-13",74.76,75.87,74,75.6,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-12",72.3,76.58,72.17,74.96,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-11",72.22,72.46,71.36,72.19,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-10",73.02,73.59,71.78,72.24,{"symbol":5,"time":753,"open":749,"high":754,"low":755,"close":756},"2026-03-09",74.8,73.34,73.37,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-06",71.65,74.85,71.56,74.11,{"symbol":5,"time":764,"open":462,"high":765,"low":766,"close":767},"2026-03-05",71.85,67.24,71.57,{"symbol":5,"time":769,"open":770,"high":770,"low":771,"close":626},"2026-03-04",68.78,67.18,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-03",69.26,69.77,68.13,68.64,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-02",68.12,69.27,67.71,69.05,{"symbol":5,"time":785,"open":786,"high":787,"low":563,"close":788},"2026-02-27",67.36,68.66,68.24,{"symbol":5,"time":790,"open":791,"high":791,"low":792,"close":771},"2026-02-26",67.9,66.44,{"symbol":5,"time":794,"open":466,"high":795,"low":796,"close":797},"2026-02-25",68.7,67.14,67.59,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":661},"2026-02-24",68.31,69.81,68.3,{"symbol":5,"time":804,"open":453,"high":805,"low":806,"close":807},"2026-02-23",68.39,66.04,68.26,{"symbol":5,"time":809,"open":810,"high":811,"low":482,"close":812},"2026-02-20",67.67,67.83,66.36,{"symbol":5,"time":814,"open":618,"high":815,"low":816,"close":817},"2026-02-19",69.19,67.27,67.63,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-18",69.54,69.68,68.25,68.86,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-17",71.5,72.2,69.58,69.66,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":833},"2026-02-13",69.79,71.25,69.5,{"symbol":5,"time":836,"open":473,"high":751,"low":837,"close":838},"2026-02-12",68.51,70.14,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":787},"2026-02-11",68.01,68.94,67.66,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-10",69.8,69.92,67.44,68.02,{"symbol":5,"time":851,"open":833,"high":852,"low":853,"close":854},"2026-02-09",73.18,69.67,70.1,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":564},"2026-02-06",66.61,67.65,66.28,{"symbol":5,"time":861,"open":862,"high":843,"low":863,"close":532},"2026-02-05",67.31,65.77,{"symbol":5,"time":865,"open":455,"high":866,"low":455,"close":867},"2026-02-04",67.46,66.8,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-03",62.52,64.63,62.5,64.17,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-02",63.02,63.64,61.71,63.06,{"symbol":5,"time":881,"open":882,"high":371,"low":883,"close":884},"2026-01-30",62.02,61.83,62.85,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-29",62.01,62.98,61.67,61.75,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":366},"2026-01-28",61.88,62.37,61.38,{"symbol":5,"time":897,"open":898,"high":375,"low":33,"close":899},"2026-01-27",63.54,62.11,{"symbol":5,"time":901,"open":902,"high":521,"low":903,"close":904},"2026-01-26",64.79,63.39,63.69,{"symbol":5,"time":906,"open":907,"high":398,"low":870,"close":908},"2026-01-23",62.78,64.25,{"symbol":5,"time":910,"open":505,"high":385,"low":911,"close":912},"2026-01-22",61.86,62.65,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-21",63.38,64.24,63.26,63.92,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-20",63.11,63.45,62.62,63.15,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-16",62.14,63.63,62.05,63.19,{"symbol":5,"time":932,"open":933,"high":403,"low":934,"close":935},"2026-01-15",62.13,60.97,62.49,{"symbol":5,"time":937,"open":289,"high":938,"low":289,"close":939},"2026-01-14",62.8,62.46,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-13",60.8,61.53,60.08,61.47,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-12",59.77,61.48,59.7,61.11,{"symbol":5,"time":953,"open":954,"high":944,"low":955,"close":956},"2026-01-09",59.78,58.75,59.51,{"symbol":5,"time":958,"open":283,"high":959,"low":960,"close":961},"2026-01-08",60.65,58.6,59.79,{"symbol":5,"time":963,"open":964,"high":965,"low":220,"close":966},"2026-01-07",61.49,61.61,59.28,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-06",61.79,62.63,61.51,61.74,{"symbol":5,"time":974,"open":975,"high":430,"low":976,"close":969},"2026-01-05",62.41,60.7,{"symbol":5,"time":978,"open":979,"high":431,"low":899,"close":393},"2026-01-02",62.36,{"symbol":5,"time":981,"open":430,"high":982,"low":939,"close":405},"2025-12-31",62.79,{"symbol":5,"time":984,"open":985,"high":371,"low":46,"close":986},"2025-12-30",62.61,62.68,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":397},"2025-12-29",63.12,63.46,62.59,{"symbol":5,"time":993,"open":994,"high":928,"low":994,"close":995},"2025-12-26",62.83,63.25,{"symbol":5,"time":997,"open":998,"high":924,"low":999,"close":1000},"2025-12-24",62.54,62.45,62.93,{"symbol":5,"time":1002,"open":1003,"high":403,"low":1004,"close":1005},"2025-12-23",62.66,62.08,62.3,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":878,"close":1010},"2025-12-22",62,62.44,62.29,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":975},"2025-12-19",62.69,62.88,62.27,{"symbol":5,"time":1017,"open":915,"high":436,"low":408,"close":982},"2025-12-18",{"symbol":5,"time":1019,"open":48,"high":1020,"low":399,"close":1021},"2025-12-17",63.9,63.81,{"symbol":5,"time":1023,"open":1024,"high":989,"low":1025,"close":399},"2025-12-16",62.89,61.97,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1003},"2025-12-15",63.09,63.32,62.53,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":930},"2025-12-12",62.35,63.21,62.06,{"symbol":5,"time":1037,"open":972,"high":991,"low":1038,"close":1039},"2025-12-11",61.59,62.21,{"symbol":5,"time":1041,"open":1042,"high":1042,"low":1043,"close":1044},"2025-12-10",62.42,61.2,61.24,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-09",63.17,63.55,62.32,62.9,{"symbol":5,"time":1052,"open":935,"high":1053,"low":413,"close":915},"2025-12-08",64.14,{"symbol":5,"time":1055,"open":431,"high":1056,"low":1057,"close":397},"2025-12-05",63.94,62.67,{"symbol":5,"time":1059,"open":1048,"high":908,"low":1060,"close":1061},"2025-12-04",60.96,63.14,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":453},"2025-12-03",67.04,67.75,66.13,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-02",67.58,67.85,66.4,67.03,{"symbol":5,"time":1074,"open":1075,"high":626,"low":1076,"close":539},"2025-12-01",67.28,67.12,{"symbol":5,"time":1078,"open":533,"high":539,"low":606,"close":1075},"2025-11-28",{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1072},"2025-11-26",66.22,67.47,66.15,{"symbol":5,"time":1085,"open":511,"high":1086,"low":1087,"close":1083},"2025-11-25",66.23,64.77,{"symbol":5,"time":1089,"open":1090,"high":1090,"low":1091,"close":1092},"2025-11-24",66.06,64.26,64.29,{"symbol":5,"time":1094,"open":1095,"high":606,"low":1096,"close":1090},"2025-11-21",65.84,65.61,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":392,"close":566},"2025-11-20",67.09,67.41,{"symbol":5,"time":1102,"open":607,"high":1103,"low":1104,"close":1100},"2025-11-19",68.36,67.2,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-11-18",66.52,67.78,66.1,67.38,{"symbol":5,"time":1112,"open":1113,"high":867,"low":1114,"close":1109},"2025-11-17",66.72,65.76,{"symbol":5,"time":1116,"open":1117,"high":533,"low":519,"close":1118},"2025-11-14",65.94,66.71,{"symbol":5,"time":1120,"open":1121,"high":1066,"low":1122,"close":1123},"2025-11-13",65.58,65.39,65.97,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-12",64.9,65.83,64.88,65.4,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-11-11",64.56,65.32,64.09,65.02,{"symbol":5,"time":1137,"open":456,"high":1138,"low":1139,"close":1140},"2025-11-10",64.84,63.84,64.44,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-07",63.75,65.08,63.47,64.91,{"symbol":5,"time":1148,"open":915,"high":1053,"low":991,"close":1149},"2025-11-06",63.43,{"symbol":5,"time":1151,"open":1152,"high":1134,"low":1153,"close":924},"2025-11-05",63.77,62.97,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1029,"close":1158},"2025-11-04",64,64.6,63.76,{"symbol":5,"time":1160,"open":1161,"high":918,"low":1162,"close":1163},"2025-11-03",63.4,62.81,63.44,{"symbol":5,"time":1165,"open":1126,"high":1146,"low":371,"close":928},"2025-10-31",{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-30",65.93,66.19,65.2,65.43,{"symbol":5,"time":1173,"open":460,"high":536,"low":448,"close":806},"2025-10-29",{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1110,"close":1178},"2025-10-28",67.74,68.23,67.69,{"symbol":5,"time":1180,"open":571,"high":1181,"low":1182,"close":620},"2025-10-27",68.11,66.3,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":557,"close":1187},"2025-10-24",68.87,68.9,67.11,{"symbol":5,"time":1189,"open":473,"high":1190,"low":599,"close":787},"2025-10-23",68.83,{"symbol":5,"time":1192,"open":1193,"high":823,"low":1194,"close":1195},"2025-10-22",67.79,67.05,68.6,{"symbol":5,"time":1197,"open":1198,"high":1198,"low":866,"close":1199},"2025-10-21",68.75,67.6,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":788,"close":1204},"2025-10-20",69,69.4,69.15,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-17",69.37,69.72,68.84,68.99,{"symbol":5,"time":1212,"open":1213,"high":801,"low":570,"close":1214},"2025-10-16",68.96,68.88,{"symbol":5,"time":1216,"open":1190,"high":1207,"low":1217,"close":577},"2025-10-15",68.72,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1104,"close":1222},"2025-10-14",67.94,69.51,69.13,{"symbol":5,"time":1224,"open":547,"high":766,"low":1225,"close":1226},"2025-10-13",65.75,67.13,{"symbol":5,"time":1228,"open":782,"high":570,"low":1229,"close":1108},"2025-10-10",66.62,{"symbol":5,"time":1231,"open":472,"high":770,"low":1226,"close":613},"2025-10-09",{"symbol":5,"time":1233,"open":1104,"high":822,"low":459,"close":780},"2025-10-08",{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1236,"close":1238},"2025-10-07",64.93,66.9,66.88,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":511},"2025-10-06",65.99,66.32,64.52,{"symbol":5,"time":1245,"open":1246,"high":609,"low":527,"close":1182},"2025-10-03",66.27,{"symbol":5,"time":1248,"open":453,"high":1249,"low":488,"close":812},"2025-10-02",66.96,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1096,"close":1254},"2025-10-01",67.08,67.16,66.51,{"symbol":5,"time":1256,"open":859,"high":866,"low":453,"close":1100},"2025-09-30",{"symbol":5,"time":1258,"open":1171,"high":1259,"low":1260,"close":454},"2025-09-29",66.46,65.03,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":392,"close":1265},"2025-09-26",65.41,65.66,65.46,{"symbol":5,"time":1267,"open":527,"high":492,"low":1268,"close":1269},"2025-09-25",65.44,65.49,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1260,"close":1274},"2025-09-24",65.23,65.88,65.55,{"symbol":5,"time":1276,"open":394,"high":1277,"low":1278,"close":1279},"2025-09-23",65.47,64.37,65.35,{"symbol":5,"time":1281,"open":1121,"high":1282,"low":1283,"close":1243},"2025-09-22",65.6,64.51,{"symbol":5,"time":1285,"open":1114,"high":1286,"low":1287,"close":1121},"2025-09-19",65.98,64.89,{"symbol":5,"time":1289,"open":857,"high":1290,"low":863,"close":1241},"2025-09-18",66.76,{"symbol":5,"time":1292,"open":625,"high":849,"low":857,"close":1249},"2025-09-17",{"symbol":5,"time":1294,"open":564,"high":585,"low":1295,"close":1296},"2025-09-16",66.58,66.75,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":796,"close":1100},"2025-09-15",68.29,69.09,{"symbol":5,"time":1302,"open":1110,"high":1303,"low":1304,"close":1299},"2025-09-12",68.98,67.15,{"symbol":5,"time":1306,"open":1202,"high":1307,"low":1083,"close":572},"2025-09-11",69.89,{"symbol":5,"time":1309,"open":1110,"high":1310,"low":1311,"close":1072},"2025-09-10",67.7,66.34,{"symbol":5,"time":1313,"open":603,"high":791,"low":1113,"close":817},"2025-09-09",{"symbol":5,"time":1315,"open":1176,"high":1316,"low":530,"close":1317},"2025-09-08",68.18,68,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":862,"close":1065},"2025-09-05",67.92,68.2,{"symbol":5,"time":1323,"open":472,"high":1217,"low":466,"close":1324},"2025-09-04",67.84,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":563,"close":1321},"2025-09-03",68.35,68.58,{"symbol":5,"time":1330,"open":1331,"high":1303,"low":620,"close":777},"2025-09-02",68.14,{"symbol":5,"time":1333,"open":1178,"high":593,"low":554,"close":1324},"2025-08-29",{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1290,"close":866},"2025-08-28",67.82,67.98,{"symbol":5,"time":1339,"open":1210,"high":1340,"low":862,"close":1337},"2025-08-27",69.34,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1185,"close":1210},"2025-08-26",70.16,70.41,{"symbol":5,"time":1346,"open":829,"high":1347,"low":1348,"close":838},"2025-08-25",70.47,69.63,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":478,"close":1353},"2025-08-22",71.41,71.9,69.56,{"symbol":5,"time":1355,"open":477,"high":1356,"low":1357,"close":1358},"2025-08-21",71.87,71.08,71.42,{"symbol":5,"time":1360,"open":1361,"high":679,"low":690,"close":679},"2025-08-20",70.67,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1364,"close":1366},"2025-08-19",69.82,71.15,70.72,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1371},"2025-08-18",69.88,70.49,69.74,{"symbol":5,"time":1373,"open":1374,"high":631,"low":1375,"close":1376},"2025-08-15",68.92,68.74,69.69,{"symbol":5,"time":1378,"open":1379,"high":1361,"low":1380,"close":1381},"2025-08-14",70.2,68.91,69.23,{"symbol":5,"time":1383,"open":479,"high":826,"low":542,"close":1384},"2025-08-13",70.33,{"symbol":5,"time":1386,"open":704,"high":1387,"low":1388,"close":1389},"2025-08-12",74.42,73.13,73.55,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":762,"close":1394},"2025-08-11",74.38,74.9,74.35,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-08-08",73.92,74.69,73.85,74.24,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":705,"close":710},"2025-08-07",73.31,74.25,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":744,"close":1409},"2025-08-06",71.64,73.96,73.73,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-08-05",71.67,72.31,71.23,71.75,{"symbol":5,"time":1417,"open":1418,"high":742,"low":1419,"close":1420},"2025-08-04",71.31,71.07,71.59,{"symbol":5,"time":1422,"open":1423,"high":695,"low":1423,"close":744},"2025-08-01",70.5,{"symbol":5,"time":1425,"open":588,"high":690,"low":1198,"close":854},"2025-07-31",{"symbol":5,"time":1427,"open":1428,"high":1429,"low":580,"close":1430},"2025-07-30",69.31,69.57,69.3,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1430},"2025-07-29",69.6,70.44,69.24,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":576},"2025-07-28",71.39,71.43,69.11,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1358,"close":1445},"2025-07-25",72.42,72.81,71.46,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-07-24",73.26,73.45,72.37,72.38,{"symbol":5,"time":1453,"open":1454,"high":650,"low":1455,"close":1456},"2025-07-23",72.51,72.13,72.88,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":643},"2025-07-22",71.96,73.3,71.8,{"symbol":5,"time":1463,"open":1438,"high":1464,"low":1465,"close":1466},"2025-07-21",72.6,71.3,72.02,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1438},"2025-07-18",72.11,72.85,71.14,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":742},"2025-07-17",71.91,72.5,71.62,{"symbol":5,"time":1478,"open":667,"high":1479,"low":1480,"close":1474},"2025-07-16",72.08,71.18,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":696},"2025-07-15",71.98,72.29,71.49,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-07-14",70.86,72.43,70.31,72.27,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":685},"2025-07-11",70.93,71.1,70.06,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-07-10",69.94,71.17,69.73,70.71,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1214,"close":1507},"2025-07-09",69.7,70.29,70.26,{"symbol":5,"time":1509,"open":1510,"high":1480,"low":1376,"close":1371},"2025-07-08",71,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":834,"close":1515},"2025-07-07",70.13,71.47,71.45,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-07-03",69.78,70.04,68.63,69.83,{"symbol":5,"time":1523,"open":1510,"high":1465,"low":1524,"close":1525},"2025-07-02",69.97,70.23,{"symbol":5,"time":1527,"open":1528,"high":1475,"low":1529,"close":655},"2025-07-01",72.09,70.89,{"symbol":5,"time":1531,"open":761,"high":1532,"low":1533,"close":1534},"2025-06-30",72.05,71.01,71.73,{"symbol":5,"time":1536,"open":1365,"high":699,"low":1537,"close":1358},"2025-06-27",70.68,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-06-26",72.1,72.94,70.94,71.28,{"symbol":5,"time":1545,"open":1546,"high":1448,"low":745,"close":742},"2025-06-25",73.25,{"symbol":5,"time":1548,"open":680,"high":1549,"low":751,"close":1550},"2025-06-24",73.69,73.42,{"symbol":5,"time":1552,"open":1553,"high":762,"low":1554,"close":732},"2025-06-23",72.12,71.63,{"symbol":5,"time":1556,"open":597,"high":1557,"low":564,"close":1558},"2025-06-20",72.23,71.97,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-06-18",66,66.18,65.22,65.52,{"symbol":5,"time":1566,"open":527,"high":812,"low":1096,"close":1567},"2025-06-17",65.95,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":527},"2025-06-16",65.68,66.26,65.31,{"symbol":5,"time":1574,"open":1575,"high":806,"low":1576,"close":1577},"2025-06-13",65.29,65.17,65.56,{"symbol":5,"time":1579,"open":1580,"high":465,"low":455,"close":1581},"2025-06-12",65.15,65.06,{"symbol":5,"time":1583,"open":1170,"high":1584,"low":1585,"close":506},"2025-06-11",65.3,64.15,{"symbol":5,"time":1587,"open":598,"high":488,"low":1260,"close":1171},"2025-06-10",{"symbol":5,"time":1589,"open":1590,"high":1086,"low":1580,"close":1269},"2025-06-09",65.89,{"symbol":5,"time":1592,"open":1083,"high":1071,"low":1593,"close":1083},"2025-06-06",65.59,{"symbol":5,"time":1595,"open":1071,"high":1596,"low":1597,"close":501},"2025-06-05",66.54,65.7,{"symbol":5,"time":1599,"open":558,"high":554,"low":1066,"close":1311},"2025-06-04",{"symbol":5,"time":1601,"open":1317,"high":1321,"low":1602,"close":1252},"2025-06-03",66.05,{"symbol":5,"time":1604,"open":1605,"high":543,"low":786,"close":1321},"2025-06-02",68.1,{"symbol":5,"time":1607,"open":1072,"high":472,"low":612,"close":1177},"2025-05-30",{"symbol":5,"time":1609,"open":596,"high":771,"low":489,"close":1610},"2025-05-29",66.95,{"symbol":5,"time":1612,"open":791,"high":1181,"low":1110,"close":1178},"2025-05-28",{"symbol":5,"time":1614,"open":1615,"high":1328,"low":1064,"close":811},"2025-05-27",68.45,{"symbol":5,"time":1617,"open":478,"high":1618,"low":620,"close":1619},"2025-05-23",69.44,68.59,{"symbol":5,"time":1621,"open":577,"high":576,"low":582,"close":1622},"2025-05-22",67.95,{"symbol":5,"time":1624,"open":588,"high":815,"low":617,"close":1186},"2025-05-21",{"symbol":5,"time":1626,"open":661,"high":1627,"low":1628,"close":834},"2025-05-20",70.32,69.36,{"symbol":5,"time":1630,"open":1300,"high":1631,"low":777,"close":1213},"2025-05-19",69.35,{"symbol":5,"time":1633,"open":1605,"high":476,"low":460,"close":476},"2025-05-16",{"symbol":5,"time":1635,"open":520,"high":1193,"low":1636,"close":1199},"2025-05-15",66.12,{"symbol":5,"time":1638,"open":539,"high":619,"low":494,"close":1311},"2025-05-14",{"symbol":5,"time":1640,"open":581,"high":1207,"low":612,"close":1641},"2025-05-13",67.49,{"symbol":5,"time":1643,"open":1488,"high":1644,"low":1310,"close":1645},"2025-05-12",70.87,69.04,{"symbol":5,"time":1647,"open":667,"high":1557,"low":1471,"close":1356},"2025-05-09",{"symbol":5,"time":1649,"open":1650,"high":1651,"low":750,"close":1652},"2025-05-08",72.06,72.89,71.81,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1450,"close":1451},"2025-05-07",72.96,73.47,{"symbol":5,"time":1658,"open":1541,"high":1388,"low":1475,"close":1659},"2025-05-06",72.97,{"symbol":5,"time":1661,"open":1475,"high":1662,"low":1663,"close":1456},"2025-05-05",73.12,72.04,{"symbol":5,"time":1665,"open":693,"high":1666,"low":1667,"close":1466},"2025-05-02",72.9,71.27,{"symbol":5,"time":1669,"open":750,"high":1670,"low":1671,"close":1672},"2025-05-01",72.79,71.4,72.18,{"symbol":5,"time":1674,"open":1461,"high":1675,"low":655,"close":1676},"2025-04-30",72.57,72.21,{"symbol":5,"time":1678,"open":846,"high":1679,"low":834,"close":1680},"2025-04-29",71.52,71.38,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1353,"close":1685},"2025-04-28",70.48,70.73,70.37,{"symbol":5,"time":1687,"open":1688,"high":761,"low":581,"close":1689},"2025-04-25",71.26,70,{"symbol":5,"time":1691,"open":750,"high":745,"low":1419,"close":655},"2025-04-24",{"symbol":5,"time":1693,"open":738,"high":1694,"low":1695,"close":1696},"2025-04-23",72.39,70.92,72,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":738,"close":673},"2025-04-22",72.53,73.63,{"symbol":5,"time":1702,"open":1554,"high":1454,"low":1688,"close":1413},"2025-04-21",{"symbol":5,"time":1704,"open":1186,"high":653,"low":1190,"close":1705},"2025-04-17",71.22,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-04-16",68.48,69.62,68.33,69.01,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1317,"close":1331},"2025-04-15",68.76,69.33,{"symbol":5,"time":1717,"open":617,"high":1203,"low":858,"close":1718},"2025-04-14",69.08,{"symbol":5,"time":1720,"open":1321,"high":1185,"low":1721,"close":1722},"2025-04-11",66.86,68.22,{"symbol":5,"time":1724,"open":492,"high":1725,"low":482,"close":791},"2025-04-10",68.27,{"symbol":5,"time":1727,"open":1728,"high":834,"low":1563,"close":1127},"2025-04-09",65.42,{"symbol":5,"time":1730,"open":1731,"high":1641,"low":519,"close":461},"2025-04-08",67.21,{"symbol":5,"time":1733,"open":1561,"high":1100,"low":1146,"close":1259},"2025-04-07",{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":771},"2025-04-04",70.7,71.93,66.98,{"symbol":5,"time":1740,"open":593,"high":1741,"low":593,"close":1742},"2025-04-03",70.95,70.74,{"symbol":5,"time":1744,"open":1181,"high":473,"low":1249,"close":816},"2025-04-02",{"symbol":5,"time":1746,"open":571,"high":599,"low":596,"close":1331},"2025-04-01",{"symbol":5,"time":1748,"open":554,"high":1177,"low":1749,"close":1178},"2025-03-31",66.59,{"symbol":5,"time":1751,"open":1182,"high":558,"low":1752,"close":1113},"2025-03-28",65.72,{"symbol":5,"time":1754,"open":1755,"high":1721,"low":1636,"close":482},"2025-03-27",66.31,{"symbol":5,"time":1757,"open":1758,"high":1081,"low":1758,"close":1759},"2025-03-26",64.65,66.03,{"symbol":5,"time":1761,"open":1762,"high":565,"low":1763,"close":1764},"2025-03-25",65.37,64.18,64.34,{"symbol":5,"time":1766,"open":526,"high":1264,"low":498,"close":1129},"2025-03-24",{"symbol":5,"time":1768,"open":1769,"high":516,"low":1770,"close":1129},"2025-03-21",64.72,64.68,{"symbol":5,"time":1772,"open":1773,"high":1127,"low":1243,"close":1769},"2025-03-20",65.48,{"symbol":5,"time":1775,"open":1264,"high":1776,"low":1279,"close":1773},"2025-03-19",65.91,{"symbol":5,"time":1778,"open":1246,"high":1304,"low":1168,"close":1241},"2025-03-18",{"symbol":5,"time":1780,"open":1133,"high":1781,"low":1782,"close":1783},"2025-03-17",66.68,65.26,66.39,{"symbol":5,"time":1785,"open":1090,"high":1786,"low":1787,"close":1788},"2025-03-14",66.49,64.49,65.1,{"symbol":5,"time":1790,"open":1580,"high":1238,"low":1791,"close":1109},"2025-03-13",65,{"symbol":5,"time":1793,"open":1241,"high":1296,"low":1794,"close":1795},"2025-03-12",64.96,64.99,{"symbol":5,"time":1797,"open":1798,"high":1798,"low":1107,"close":520},"2025-03-11",67.8,{"symbol":5,"time":1800,"open":1253,"high":837,"low":1571,"close":1801},"2025-03-10",67.72,{"symbol":5,"time":1803,"open":1804,"high":592,"low":1805,"close":606},"2025-03-07",63.34,62.72,{"symbol":5,"time":1807,"open":985,"high":488,"low":985,"close":377},"2025-03-06",{"symbol":5,"time":1809,"open":40,"high":989,"low":1008,"close":1030},"2025-03-05",{"symbol":5,"time":1811,"open":431,"high":369,"low":1812,"close":1813},"2025-03-04",62.74,63.18,{"symbol":5,"time":1815,"open":938,"high":1132,"low":1816,"close":1024},"2025-03-03",62.58,{"symbol":5,"time":1818,"open":510,"high":467,"low":873,"close":1819},"2025-02-28",64.82,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1021,"close":1824},"2025-02-27",64.05,64.75,63.93,{"symbol":5,"time":1826,"open":370,"high":1827,"low":1828,"close":1829},"2025-02-26",64.94,63.68,63.8,{"symbol":5,"time":1831,"open":1832,"high":1571,"low":1236,"close":1277},"2025-02-25",65.12,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1128},"2025-02-24",64.08,65.27,63.88,{"symbol":5,"time":1839,"open":1840,"high":1762,"low":410,"close":1581},"2025-02-21",64.19,{"symbol":5,"time":1842,"open":1132,"high":526,"low":1053,"close":1843},"2025-02-20",64.39,{"symbol":5,"time":1845,"open":1122,"high":1846,"low":1847,"close":1848},"2025-02-19",65.67,64.38,65.45,{"symbol":5,"time":1850,"open":1851,"high":494,"low":1852,"close":1782},"2025-02-18",65.19,64.87,{"symbol":5,"time":1854,"open":1584,"high":559,"low":1832,"close":1855},"2025-02-14",65.13,{"symbol":5,"time":1857,"open":1858,"high":1562,"low":1282,"close":1859},"2025-02-13",65.86,65.63,{"symbol":5,"time":1861,"open":1758,"high":1127,"low":1278,"close":509},"2025-02-12",{"symbol":5,"time":1863,"open":1788,"high":1864,"low":1865,"close":1866},"2025-02-11",65.54,64.83,65.05,{"symbol":5,"time":1868,"open":1869,"high":1129,"low":902,"close":465},"2025-02-10",64.95,{"symbol":5,"time":1871,"open":1852,"high":1752,"low":1872,"close":1791},"2025-02-07",64.43,{"symbol":5,"time":1874,"open":1597,"high":1225,"low":511,"close":1146},"2025-02-06",{"symbol":5,"time":1876,"open":1764,"high":516,"low":1091,"close":1728},"2025-02-05",{"symbol":5,"time":1878,"open":1158,"high":1126,"low":1879,"close":1880},"2025-02-04",63.48,63.98,{"symbol":5,"time":1882,"open":895,"high":1883,"low":895,"close":1884},"2025-02-03",64.1,63.33,{"symbol":5,"time":1886,"open":1887,"high":911,"low":1888,"close":1889},"2025-01-31",60.78,60.73,61.64,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":36,"close":1894},"2025-01-30",61.41,61.78,61.04,{"symbol":5,"time":1896,"open":293,"high":1897,"low":1898,"close":1899},"2025-01-29",61.63,60.3,61.06,{"symbol":5,"time":1901,"open":1902,"high":895,"low":1903,"close":1904},"2025-01-28",60.88,60.36,60.37,{"symbol":5,"time":1906,"open":51,"high":1907,"low":1908,"close":1909},"2025-01-27",60.53,59.26,60.48,{"symbol":5,"time":1911,"open":1912,"high":131,"low":1912,"close":234},"2025-01-24",58.32,{"symbol":5,"time":1914,"open":234,"high":254,"low":276,"close":239},"2025-01-23",{"symbol":5,"time":1916,"open":1917,"high":235,"low":262,"close":277},"2025-01-22",59.04,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":960,"close":1917},"2025-01-21",58.77,59.23,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":199,"close":80},"2025-01-17",58.78,59.07,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":199,"close":263},"2025-01-16",58.47,58.95,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-01-15",60.19,60.21,58.63,58.69,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1938,"close":1940},"2025-01-14",59.5,60.42,59.92,{"symbol":5,"time":1942,"open":1943,"high":267,"low":1924,"close":58},"2025-01-13",59.1,{"symbol":5,"time":1945,"open":212,"high":267,"low":1946,"close":1947},"2025-01-10",58.41,59.12,{"symbol":5,"time":1949,"open":53,"high":1950,"low":1951,"close":1952},"2025-01-08",59.37,58.33,58.9,{"symbol":5,"time":1954,"open":1955,"high":28,"low":285,"close":290},"2025-01-07",60.62,{"symbol":5,"time":1957,"open":882,"high":1035,"low":1958,"close":1955},"2025-01-06",60.27,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-01-03",61.94,62.28,61.43,61.46,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1961},"2025-01-02",61.6,62.26,61.4,{"symbol":5,"time":1971,"open":943,"high":1972,"low":934,"close":1973},"2024-12-31",61.85,61.15,{"symbol":5,"time":1975,"open":1976,"high":927,"low":42,"close":422},"2024-12-30",61.99,{"symbol":5,"time":1978,"open":1039,"high":1061,"low":1979,"close":1980},"2024-12-27",62.2,62.34,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":965,"close":1985},"2024-12-26",61.66,62.92,62.76,{"symbol":5,"time":1987,"open":1988,"high":911,"low":54,"close":883},"2024-12-24",61.29,{"symbol":5,"time":1990,"open":1991,"high":887,"low":1992,"close":1060},"2024-12-23",61.55,60.74,{"symbol":5,"time":1994,"open":1995,"high":1153,"low":288,"close":1972},"2024-12-20",61.7,{"symbol":5,"time":1997,"open":1998,"high":972,"low":1999,"close":1060},"2024-12-19",60.67,60.32,{"symbol":5,"time":2001,"open":54,"high":39,"low":2002,"close":2003},"2024-12-18",60.68,60.89,{"symbol":5,"time":2005,"open":2006,"high":887,"low":942,"close":2007},"2024-12-17",61.8,61.17,{"symbol":5,"time":2009,"open":2010,"high":1014,"low":2011,"close":882},"2024-12-16",62.04,61.69,{"symbol":5,"time":2013,"open":431,"high":922,"low":1035,"close":1035},"2024-12-13",{"symbol":5,"time":2015,"open":2016,"high":387,"low":1033,"close":2017},"2024-12-12",63.22,63.3,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":227,"close":2022},"2024-12-11",60.51,62.03,61.33,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2025,"close":1888},"2024-12-10",57.81,61.3,{"symbol":5,"time":2028,"open":2029,"high":2029,"low":147,"close":343},"2024-12-09",59.38,{"symbol":5,"time":2031,"open":950,"high":1998,"low":1943,"close":1921},"2024-12-06",{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2024-12-05",58.71,61.37,58.52,60.71,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":341,"close":2042},"2024-12-04",59.9,60.14,59.91,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2024-12-03",60.41,60.61,59.35,59.97,{"symbol":5,"time":2050,"open":227,"high":2051,"low":360,"close":2052},"2024-12-02",60.84,60.15,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":1955,"close":2057},"2024-11-29",60.82,61.16,61.08,{"symbol":5,"time":2059,"open":42,"high":289,"low":1999,"close":227},"2024-11-27",{"symbol":5,"time":2061,"open":30,"high":976,"low":226,"close":2062},"2024-11-26",60.57,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2024-11-25",59.22,60.58,59.15,60.09,{"symbol":5,"time":2070,"open":212,"high":2071,"low":212,"close":2065},"2024-11-22",59.41,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2024-11-21",57.92,58.85,57.45,58.58,{"symbol":5,"time":2079,"open":92,"high":95,"low":2080,"close":2081},"2024-11-20",57.08,57.61,{"symbol":5,"time":2083,"open":2084,"high":60,"low":194,"close":2085},"2024-11-19",58.28,58.1,{"symbol":5,"time":2087,"open":2088,"high":1934,"low":125,"close":2089},"2024-11-18",58.03,58.06,{"symbol":5,"time":2091,"open":2092,"high":129,"low":2093,"close":2094},"2024-11-15",58.87,57.95,58.02,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":1925,"close":131},"2024-11-14",59.43,59.74,{"symbol":5,"time":2100,"open":2101,"high":30,"low":2102,"close":2103},"2024-11-13",59.53,59.21,59.58,{"symbol":5,"time":2105,"open":956,"high":2106,"low":956,"close":2107},"2024-11-12",60.33,59.68,{"symbol":5,"time":2109,"open":2042,"high":47,"low":2110,"close":2111},"2024-11-11",59.47,59.6,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":129,"close":2042},"2024-11-08",59.55,60.2,{"symbol":5,"time":2117,"open":299,"high":294,"low":2118,"close":51},"2024-11-07",59.3,{"symbol":5,"time":2120,"open":254,"high":1940,"low":95,"close":2121},"2024-11-06",59.8,{"symbol":5,"time":2123,"open":278,"high":194,"low":181,"close":348},"2024-11-05",{"symbol":5,"time":2125,"open":71,"high":2126,"low":2127,"close":149},"2024-11-04",56.79,56.18,{"symbol":5,"time":2129,"open":143,"high":202,"low":2130,"close":317},"2024-11-01",56,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2024-10-31",55.89,56.65,55.69,55.77,{"symbol":5,"time":2138,"open":2139,"high":134,"low":248,"close":2140},"2024-10-30",55.9,55.74,{"symbol":5,"time":2142,"open":244,"high":109,"low":2143,"close":2144},"2024-10-29",55.98,55.99,{"symbol":5,"time":2146,"open":215,"high":2147,"low":2148,"close":2149},"2024-10-28",57.59,57.07,57.11,{"symbol":5,"time":2151,"open":2152,"high":2084,"low":69,"close":2153},"2024-10-25",57.6,57.37,{"symbol":5,"time":2155,"open":2156,"high":147,"low":2157,"close":163},"2024-10-24",57.57,56.66,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":190,"close":2162},"2024-10-23",56.33,57.71,57.62,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":251,"close":168},"2024-10-22",56.3,56.58,{"symbol":5,"time":2168,"open":2169,"high":255,"low":181,"close":153},"2024-10-21",56.85,{"symbol":5,"time":2171,"open":2172,"high":2172,"low":2173,"close":65},"2024-10-18",56.76,56.01,{"symbol":5,"time":2175,"open":238,"high":116,"low":2176,"close":2177},"2024-10-17",56.12,56.54,{"symbol":5,"time":2179,"open":332,"high":238,"low":2180,"close":2134},"2024-10-16",55.86,{"symbol":5,"time":2182,"open":2183,"high":2169,"low":2184,"close":178},"2024-10-15",55.27,55.19,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2183},"2024-10-14",55.26,55.42,54.88,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2192},"2024-10-11",55.36,55.64,55.16,{"symbol":5,"time":2196,"open":2197,"high":136,"low":326,"close":2198},"2024-10-10",56.26,55.21,{"symbol":5,"time":2200,"open":148,"high":153,"low":2201,"close":2202},"2024-10-09",55.85,56.15,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2130},"2024-10-08",55.84,56.22,55.57,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-10-07",56.1,56.11,55.55,55.96,{"symbol":5,"time":2215,"open":2135,"high":185,"low":59,"close":2133},"2024-10-04",{"symbol":5,"time":2217,"open":2218,"high":2176,"low":2219,"close":243},"2024-10-03",56.09,55.39,{"symbol":5,"time":2221,"open":245,"high":2222,"low":2223,"close":2218},"2024-10-02",57.19,56.03,{"symbol":5,"time":2225,"open":2226,"high":2153,"low":2227,"close":76},"2024-10-01",57.12,56.59,{"symbol":5,"time":2229,"open":2166,"high":64,"low":153,"close":161},"2024-09-30",{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":166},"2024-09-27",55.61,56.82,55.45,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2024-09-26",56.42,56.64,55.29,55.47,{"symbol":5,"time":2242,"open":2243,"high":238,"low":2201,"close":2244},"2024-09-25",56.16,56.6,{"symbol":5,"time":2246,"open":185,"high":152,"low":2247,"close":175},"2024-09-24",55.83,{"symbol":5,"time":2249,"open":2250,"high":181,"low":2251,"close":178},"2024-09-23",55.18,55.02,{"symbol":5,"time":2253,"open":250,"high":2201,"low":250,"close":2219},"2024-09-20",{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":250},"2024-09-19",54.65,55.37,54.56,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-09-18",55.06,55.31,54.6,54.62,{"symbol":5,"time":2266,"open":2267,"high":351,"low":2268,"close":2269},"2024-09-17",56.04,54.98,55.04,{"symbol":5,"time":2271,"open":2130,"high":361,"low":2272,"close":190},"2024-09-16",55.78,{"symbol":5,"time":2274,"open":2187,"high":2275,"low":2276,"close":332},"2024-09-13",55.93,54.51,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-09-12",52.38,55.24,51.52,55.2,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2024-09-11",51.48,51.77,50.69,51.5,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2286,"close":2293},"2024-09-10",52.23,52.53,52.3,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2024-09-09",52.12,52.58,51.9,51.97,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-09-06",53.22,53.46,52.24,52.27,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2024-09-05",53.45,53.6,52.41,53.37,{"symbol":5,"time":2313,"open":2314,"high":142,"low":2315,"close":2316},"2024-09-04",53.97,52.98,53.36,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-09-03",53.28,53.82,53.08,53.7,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-08-30",52.56,53.32,52.44,53.21,{"symbol":5,"time":2330,"open":2331,"high":2331,"low":2332,"close":2333},"2024-08-29",53.26,52.11,52.5,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2331},"2024-08-28",52.75,53.49,52.61,{"symbol":5,"time":2340,"open":2341,"high":2315,"low":2342,"close":2343},"2024-08-27",52.87,52.4,52.72,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-08-26",52.13,53.16,52.03,52.77,{"symbol":5,"time":2351,"open":2352,"high":2327,"low":2353,"close":2354},"2024-08-23",52.34,51.65,51.95,{"symbol":5,"time":2356,"open":2357,"high":2357,"low":2358,"close":2359},"2024-08-22",52.67,51.74,52.22,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-08-21",52.64,52.99,52.29,52.71,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2288,"close":2370},"2024-08-20",52.76,52.8,52.04,{"symbol":5,"time":2372,"open":2373,"high":2347,"low":2374,"close":2368},"2024-08-19",53.06,52.7,{"symbol":5,"time":2376,"open":2377,"high":2328,"low":2338,"close":2378},"2024-08-16",52.89,53.19,{"symbol":5,"time":2380,"open":2381,"high":2316,"low":2382,"close":2377},"2024-08-15",53.14,52.55,{"symbol":5,"time":2384,"open":2385,"high":2349,"low":2304,"close":2374},"2024-08-14",52.6,{"symbol":5,"time":2387,"open":2388,"high":2319,"low":2389,"close":2338},"2024-08-13",53.2,51.67,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-08-12",53.92,54.03,53.18,53.24,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2309,"close":2392},"2024-08-09",54.14,54.23,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2402,"close":2404},"2024-08-08",53.88,54.58,54.32,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-08-07",54.52,55,53.89,53.9,{"symbol":5,"time":2412,"open":2398,"high":2413,"low":2414,"close":2415},"2024-08-06",54.85,54,54.13,{"symbol":5,"time":2417,"open":2404,"high":174,"low":2418,"close":2410},"2024-08-05",53.67,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-08-02",55.33,55.8,53.83,54.33,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-08-01",54.87,55.32,54.38,55.09,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":320},"2024-07-31",54.28,54.92,54.24,{"symbol":5,"time":2437,"open":2438,"high":2282,"low":2439,"close":2440},"2024-07-30",54.29,54.19,54.7,{"symbol":5,"time":2442,"open":321,"high":320,"low":2443,"close":2444},"2024-07-29",53.76,54.2,{"symbol":5,"time":2446,"open":2326,"high":2447,"low":2319,"close":2448},"2024-07-26",54.43,54.27,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-07-25",54.25,54.81,53.3,53.31,{"symbol":5,"time":2456,"open":2457,"high":2438,"low":2319,"close":2458},"2024-07-24",53.94,54.18,{"symbol":5,"time":2460,"open":2461,"high":2413,"low":2462,"close":2463},"2024-07-23",54.84,53.62,53.84,{"symbol":5,"time":2465,"open":2256,"high":326,"low":2263,"close":2466},"2024-07-22",54.86,{"symbol":5,"time":2468,"open":2408,"high":2408,"low":2448,"close":2276},"2024-07-19",{"symbol":5,"time":2470,"open":320,"high":326,"low":2471,"close":2452},"2024-07-18",54.22,{"symbol":5,"time":2473,"open":2474,"high":2268,"low":2475,"close":2476},"2024-07-17",53.56,53.53,54.8,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2296,"close":2309},"2024-07-16",52.19,53.66,{"symbol":5,"time":2482,"open":2333,"high":2483,"low":2332,"close":2296},"2024-07-15",52.62,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2327,"close":2488},"2024-07-12",52.83,53.02,52.49,{"symbol":5,"time":2490,"open":2297,"high":2369,"low":2342,"close":2336},"2024-07-11",{"symbol":5,"time":2492,"open":2493,"high":2388,"low":2494,"close":2363},"2024-07-10",52.33,52.1,{"symbol":5,"time":2496,"open":2298,"high":2497,"low":2498,"close":2499},"2024-07-09",52.43,51.73,51.86,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-07-08",51.84,52.05,51.55,51.94,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2502},"2024-07-05",50.77,51.89,50.75,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2510},"2024-07-03",50.55,51.08,50.37,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-07-02",50.56,51.16,50.26,50.43,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2518},"2024-07-01",49.96,50.58,49.74,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-06-28",49.54,50.02,49.41,49.93,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-06-27",49.3,49.39,49.04,49.37,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-06-26",49.36,49.59,49.05,49.38,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-06-25",49.72,50.04,49.46,49.82,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2530},"2024-06-24",50.15,50.44,49.97,{"symbol":5,"time":2557,"open":2518,"high":2558,"low":2559,"close":2560},"2024-06-21",51.03,49.92,50.21,{"symbol":5,"time":2562,"open":2563,"high":2326,"low":2547,"close":2564},"2024-06-20",53.07,50.28,{"symbol":5,"time":2566,"open":2293,"high":2567,"low":2568,"close":2569},"2024-06-18",52.79,51.81,51.98,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-06-17",50.39,51.06,50.31,51.05,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-06-14",50.27,50.49,50.01,50.38,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-06-13",50.51,50.8,49.69,50.52,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2553,"close":2592},"2024-06-12",51.12,51.41,50.17,{"symbol":5,"time":2594,"open":2504,"high":2595,"low":2519,"close":2596},"2024-06-11",51.72,51.37,{"symbol":5,"time":2598,"open":2599,"high":2599,"low":2600,"close":2601},"2024-06-10",52.06,51.46,51.64,{"symbol":5,"time":2603,"open":2509,"high":2604,"low":2389,"close":2569},"2024-06-07",52.08,{"symbol":5,"time":2606,"open":2607,"high":2479,"low":2608,"close":2354},"2024-06-06",51.91,51.76,{"symbol":5,"time":2610,"open":2611,"high":2354,"low":2612,"close":2613},"2024-06-05",51.8,51.31,51.68,{"symbol":5,"time":2615,"open":2616,"high":2291,"low":2286,"close":2370},"2024-06-04",51.78,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2353,"close":2499},"2024-06-03",52,52.21,{"symbol":5,"time":2622,"open":2502,"high":2497,"low":2616,"close":2623},"2024-05-31",52.37,{"symbol":5,"time":2625,"open":2626,"high":2359,"low":2502,"close":2569},"2024-05-30",52.09,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2568,"close":2509},"2024-05-29",52.36,52.48,{"symbol":5,"time":2632,"open":2633,"high":2369,"low":2626,"close":2634},"2024-05-28",52.66,52.31,{"symbol":5,"time":2636,"open":2303,"high":2637,"low":2365,"close":2363},"2024-05-24",53.69,{"symbol":5,"time":2639,"open":2640,"high":2640,"low":2641,"close":2454},"2024-05-23",53.74,52.69,{"symbol":5,"time":2643,"open":2303,"high":2644,"low":2645,"close":2392},"2024-05-22",54.02,53.4,{"symbol":5,"time":2647,"open":2644,"high":2648,"low":2462,"close":2480},"2024-05-21",54.35,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2409},"2024-05-20",54.34,54.45,53.72,{"symbol":5,"time":2655,"open":2276,"high":2656,"low":2463,"close":2444},"2024-05-17",54.53,{"symbol":5,"time":2658,"open":2659,"high":2194,"low":2648,"close":2660},"2024-05-16",54.72,54.44,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2458,"close":2429},"2024-05-15",54.93,55.13,{"symbol":5,"time":2666,"open":2184,"high":2219,"low":2476,"close":172},"2024-05-14",{"symbol":5,"time":2668,"open":2669,"high":185,"low":2670,"close":2282},"2024-05-13",55.94,55.15,{"symbol":5,"time":2672,"open":2663,"high":325,"low":2189,"close":2139},"2024-05-10",{"symbol":5,"time":2674,"open":140,"high":2188,"low":2675,"close":2408},"2024-05-09",54.76,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2413,"close":2678},"2024-05-08",55.38,55.56,{"symbol":5,"time":2681,"open":2682,"high":2212,"low":2251,"close":2262},"2024-05-07",55.41,{"symbol":5,"time":2684,"open":2261,"high":2187,"low":2685,"close":2280},"2024-05-06",54.69,{"symbol":5,"time":2687,"open":2688,"high":2189,"low":2399,"close":2689},"2024-05-03",54.75,54.78,{"symbol":5,"time":2691,"open":2663,"high":2692,"low":2693,"close":2430},"2024-05-02",55.22,54.74,{"symbol":5,"time":2695,"open":2696,"high":2257,"low":2276,"close":2697},"2024-05-01",55.08,54.77,{"symbol":5,"time":2699,"open":2700,"high":2140,"low":2670,"close":2678},"2024-04-30",55.35,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2434,"close":2207},"2024-04-29",55.48,55.68,{"symbol":5,"time":2706,"open":2707,"high":2144,"low":2678,"close":2708},"2024-04-26",55.67,55.49,{"symbol":5,"time":2710,"open":2202,"high":2711,"low":2712,"close":332},"2024-04-25",56.45,55.59,{"symbol":5,"time":2714,"open":2715,"high":351,"low":2700,"close":2202},"2024-04-24",55.54,{"symbol":5,"time":2717,"open":2080,"high":169,"low":2718,"close":2719},"2024-04-23",55.52,55.63,{"symbol":5,"time":2721,"open":238,"high":2722,"low":2723,"close":116},"2024-04-22",57.14,56.35,{"symbol":5,"time":2725,"open":2140,"high":163,"low":2718,"close":317},"2024-04-19",{"symbol":5,"time":2727,"open":140,"high":2728,"low":2250,"close":2207},"2024-04-18",55.7,{"symbol":5,"time":2730,"open":2731,"high":157,"low":2430,"close":2187},"2024-04-17",55.5,{"symbol":5,"time":2733,"open":71,"high":191,"low":2734,"close":172},"2024-04-16",55.25,{"symbol":5,"time":2736,"open":2719,"high":2143,"low":172,"close":2192},"2024-04-15",{"symbol":5,"time":2738,"open":332,"high":2211,"low":2250,"close":2282},"2024-04-12",{"symbol":5,"time":2740,"open":316,"high":316,"low":2272,"close":2202},"2024-04-11",{"symbol":5,"time":2742,"open":2282,"high":76,"low":2408,"close":2244},"2024-04-10",{"symbol":5,"time":2744,"open":2240,"high":2745,"low":2746,"close":2188},"2024-04-09",55.73,55.11,{"symbol":5,"time":2748,"open":2133,"high":352,"low":2183,"close":2257},"2024-04-08",{"symbol":5,"time":2750,"open":2751,"high":2752,"low":245,"close":2753},"2024-04-05",57.49,57.52,57.31,{"symbol":5,"time":2755,"open":223,"high":114,"low":69,"close":2756},"2024-04-04",57.44,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":346},"2024-04-03",57.83,58.34,57.29,{"symbol":5,"time":2763,"open":104,"high":2759,"low":2764,"close":2765},"2024-04-02",57.1,57.82,{"symbol":5,"time":2767,"open":77,"high":205,"low":244,"close":179},"2024-04-01",{"symbol":5,"time":2769,"open":116,"high":2770,"low":189,"close":2771},"2024-03-28",57.36,57.13,{"symbol":5,"time":2773,"open":168,"high":116,"low":181,"close":2774},"2024-03-27",56.9,{"symbol":5,"time":2776,"open":157,"high":191,"low":325,"close":2777},"2024-03-26",56.39,{"symbol":5,"time":2779,"open":361,"high":2780,"low":331,"close":2213},"2024-03-25",56.78,{"symbol":5,"time":2782,"open":109,"high":2783,"low":2784,"close":355},"2024-03-22",57.26,56.47,{"symbol":5,"time":2786,"open":116,"high":2722,"low":2784,"close":2787},"2024-03-21",57.02,{"symbol":5,"time":2789,"open":136,"high":2790,"low":152,"close":2791},"2024-03-20",56.84,56.83,{"symbol":5,"time":2793,"open":201,"high":115,"low":152,"close":136},"2024-03-19",{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2712,"close":190},"2024-03-18",55.75,56.29,{"symbol":5,"time":2799,"open":172,"high":2711,"low":2187,"close":175},"2024-03-15",{"symbol":5,"time":2801,"open":325,"high":146,"low":2802,"close":2803},"2024-03-14",55.17,55.51,{"symbol":5,"time":2805,"open":2700,"high":2176,"low":2806,"close":249},"2024-03-13",55.23,{"symbol":5,"time":2808,"open":2408,"high":2796,"low":326,"close":2262},"2024-03-12",{"symbol":5,"time":2810,"open":331,"high":249,"low":2811,"close":2812},"2024-03-11",54.91,54.99,{"symbol":5,"time":2814,"open":2703,"high":2267,"low":2452,"close":325},"2024-03-08",{"symbol":5,"time":2816,"open":2817,"high":2715,"low":2498,"close":2703},"2024-03-07",52.25,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2579},"2024-03-06",49.71,50.65,49.43,{"symbol":5,"time":2824,"open":2825,"high":2560,"low":2826,"close":2827},"2024-03-05",49.63,49.45,49.48,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2538},"2024-03-04",49.12,50.03,49,{"symbol":5,"time":2834,"open":2542,"high":2835,"low":2537,"close":2836},"2024-03-01",49.7,49.16,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-02-29",48.45,49.79,48.21,49.61,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-02-28",48.63,48.9,48.4,48.53,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-02-27",47.65,48.65,47.35,48.37,{"symbol":5,"time":2856,"open":2857,"high":2857,"low":2858,"close":2859},"2024-02-26",48.19,47.15,47.26,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2841},"2024-02-23",47.96,48.44,47.76,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-02-22",47.7,47.94,46.96,47.84,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-02-21",48.05,48.15,47.66,47.81,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2862,"close":2881},"2024-02-20",48.26,48.97,48,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-02-16",47,47.74,46.83,47.64,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-02-15",45.9,46.88,45.88,46.87,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-02-14",45.27,45.77,45.17,45.69,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-02-13",45.89,46.18,45.34,45.57,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-02-12",45.38,45.96,45.36,45.84,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-02-09",45.3,45.55,45.11,45.41,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-02-08",44.51,45.5,44.49,45.44,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-02-07",45.05,45.19,44.48,44.62,{"symbol":5,"time":2931,"open":2899,"high":2932,"low":2933,"close":2934},"2024-02-06",45.75,44.9,44.99,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-02-05",46.04,46.51,45.93,45.99,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-02-02",46.75,46.81,45.91,46.14,{"symbol":5,"time":2948,"open":2949,"high":2943,"low":2950,"close":2951},"2024-02-01",46.05,45.42,46.71,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2946},"2024-01-31",46.76,46.82,46.02,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-01-30",46.52,46.7,46.15,46.65,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-01-29",46.4,46.63,46.23,46.53,{"symbol":5,"time":2970,"open":2971,"high":2962,"low":2972,"close":2973},"2024-01-26",46.5,46.21,46.3,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2940,"close":2978},"2024-01-25",46.31,46.44,46.43,{"symbol":5,"time":2980,"open":2967,"high":2981,"low":2902,"close":2982},"2024-01-24",46.35,46.1,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2890,"close":2987},"2024-01-23",45.94,46.36,46.25,{"symbol":5,"time":2989,"open":2939,"high":2990,"low":2991,"close":2939},"2024-01-22",46.19,45.8,{"symbol":5,"time":2993,"open":2994,"high":2976,"low":2921,"close":2985},"2024-01-19",46.28,{"symbol":5,"time":2996,"open":2997,"high":2973,"low":2998,"close":2961},"2024-01-18",46.13,45.58,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2994,"close":2968},"2024-01-17",46.47,46.97,{"symbol":5,"time":3004,"open":2972,"high":3001,"low":2890,"close":3005},"2024-01-16",46.41,{"symbol":5,"time":3007,"open":2939,"high":2937,"low":2932,"close":3008},"2024-01-12",46.03,{"symbol":5,"time":3010,"open":2994,"high":3011,"low":3012,"close":3013},"2024-01-11",46.33,45.53,45.85,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":2902,"close":2946},"2024-01-10",46.07,46.48,{"symbol":5,"time":3019,"open":3020,"high":2994,"low":3021,"close":3022},"2024-01-09",46.01,45.46,46.24,{"symbol":5,"time":3024,"open":2911,"high":3025,"low":2905,"close":3026},"2024-01-08",46,45.97,{"symbol":5,"time":3028,"open":2985,"high":3029,"low":3030,"close":2949},"2024-01-05",46.2,45.63,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":2890},"2024-01-04",46.58,46.68,45.81,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":2977,"close":2959},"2024-01-03",46.69,46.99,{"symbol":5,"time":3041,"open":3042,"high":2968,"low":3043,"close":3044},"2024-01-02",45.68,45.59,46.27,{"symbol":5,"time":3046,"open":2896,"high":3047,"low":3048,"close":3049},"2023-12-29",45.72,45.13,45.71,{"symbol":5,"time":3051,"open":2898,"high":2908,"low":3052,"close":2898},"2023-12-28",45,{"symbol":5,"time":3054,"open":2914,"high":3055,"low":3056,"close":3057},"2023-12-27",45.33,45.03,45.21,{"symbol":5,"time":3059,"open":2926,"high":3060,"low":3061,"close":3062},"2023-12-26",45.4,44.91,45.22,{"symbol":5,"time":3064,"open":3052,"high":2950,"low":3065,"close":3066},"2023-12-22",44.84,45.14,{"symbol":5,"time":3068,"open":2916,"high":3069,"low":3070,"close":3071},"2023-12-21",45.37,44.58,45.02,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3052},"2023-12-20",44.88,45.29,44.52,{"symbol":5,"time":3078,"open":2908,"high":3079,"low":3080,"close":3081},"2023-12-19",45.45,44.76,45.07,{"symbol":5,"time":3083,"open":3084,"high":2915,"low":3085,"close":3012},"2023-12-18",44.37,44.07,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2023-12-15",43.64,44.46,43.54,44.11,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2023-12-14",44.6,44.68,43.51,43.59,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2023-12-13",44.25,44.73,44.01,44.72,{"symbol":5,"time":3105,"open":2898,"high":2898,"low":3091,"close":3100},"2023-12-12",{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3100,"close":3110},"2023-12-11",44.67,45.16,45.09,{"symbol":5,"time":3112,"open":3113,"high":2927,"low":3114,"close":3070},"2023-12-08",44.87,44.55,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3084,"close":3119},"2023-12-07",44.66,44.96,44.8,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2023-12-06",44.45,44.65,44.21,44.54,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3084,"close":2920},"2023-12-05",44.81,44.85,{"symbol":5,"time":3131,"open":3114,"high":2915,"low":3089,"close":3108},"2023-12-04",{"symbol":5,"time":3133,"open":2920,"high":3080,"low":3134,"close":3094},"2023-12-01",43.71,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2023-11-30",43.55,44.95,42.97,44.27,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3088},"2023-11-29",43.87,43.94,43.45,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2023-11-28",43.89,44.09,43.67,43.92,{"symbol":5,"time":3153,"open":3091,"high":3154,"low":3155,"close":3149},"2023-11-27",44.36,43.95,{"symbol":5,"time":3157,"open":3158,"high":3100,"low":3159,"close":3160},"2023-11-24",43.99,43.7,44.18,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2023-11-22",43.2,43.86,43.11,43.82,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2023-11-21",43.03,43.25,42.54,43.01,{"symbol":5,"time":3174,"open":3175,"high":3165,"low":3176,"close":3177},"2023-11-20",42.5,42.31,42.92,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2023-11-17",42.66,42.77,42.1,42.44,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3180},"2023-11-16",43.75,44.04,42.57,{"symbol":5,"time":3190,"open":3191,"high":3065,"low":3192,"close":2920},"2023-11-15",44.4,44.35,{"symbol":5,"time":3194,"open":3144,"high":3195,"low":3144,"close":3196},"2023-11-14",44.79,44.24,{"symbol":5,"time":3198,"open":3199,"high":3100,"low":3200,"close":3160},"2023-11-13",43.96,43.69,{"symbol":5,"time":3202,"open":3203,"high":3085,"low":3204,"close":3148},"2023-11-10",43.97,43.5,{"symbol":5,"time":3206,"open":3148,"high":3207,"low":3208,"close":3148},"2023-11-09",44.03,43.35,{"symbol":5,"time":3210,"open":3195,"high":3119,"low":3137,"close":3143},"2023-11-08",{"symbol":5,"time":3212,"open":3213,"high":3214,"low":2933,"close":2916},"2023-11-07",45.1,45.39,{"symbol":5,"time":3216,"open":2908,"high":2915,"low":3066,"close":3109},"2023-11-06",{"symbol":5,"time":3218,"open":3219,"high":3026,"low":3220,"close":3069},"2023-11-03",45.6,45.35,{"symbol":5,"time":3222,"open":2927,"high":3223,"low":3224,"close":3060},"2023-11-02",45.64,44.94,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3214},"2023-11-01",45.56,45.7,45.04,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3119,"close":3069},"2023-10-31",45.01,45.73,{"symbol":5,"time":3235,"open":3191,"high":3236,"low":3191,"close":3138},"2023-10-30",45.15,{"symbol":5,"time":3238,"open":3123,"high":2916,"low":3140,"close":3239},"2023-10-27",44.43,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2023-10-26",44.34,44.93,44.16,44.77,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2023-10-25",43.65,44.42,43.6,44.29,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2023-10-24",43.58,43.85,43.43,43.61,{"symbol":5,"time":3259,"open":3158,"high":3187,"low":3260,"close":3261},"2023-10-23",43.18,43.32,{"symbol":5,"time":3263,"open":2929,"high":3264,"low":3265,"close":3265},"2023-10-20",44.69,44.13,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2023-10-19",44.19,44.82,44.17,44.5,{"symbol":5,"time":3273,"open":3070,"high":2933,"low":3124,"close":3274},"2023-10-18",44.23,{"symbol":5,"time":3276,"open":3124,"high":3108,"low":3270,"close":2922},"2023-10-17",{"symbol":5,"time":3278,"open":3279,"high":3123,"low":3124,"close":3251},"2023-10-16",44.47,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3187,"close":3244},"2023-10-13",44.33,44.53,{"symbol":5,"time":3285,"open":3268,"high":3125,"low":3254,"close":3286},"2023-10-12",44.26,{"symbol":5,"time":3288,"open":3129,"high":3081,"low":3289,"close":3268},"2023-10-11",43.66,{"symbol":5,"time":3291,"open":3138,"high":2914,"low":3292,"close":3065},"2023-10-10",44.83,{"symbol":5,"time":3294,"open":3145,"high":3295,"low":3145,"close":2929},"2023-10-09",44.64,{"symbol":5,"time":3297,"open":3298,"high":3268,"low":3299,"close":3145},"2023-10-06",44.08,42.62,{"symbol":5,"time":3301,"open":3065,"high":3118,"low":3265,"close":3302},"2023-10-05",44.15,{"symbol":5,"time":3304,"open":3271,"high":2926,"low":3305,"close":3224},"2023-10-04",44.28,{"symbol":5,"time":3307,"open":3308,"high":3191,"low":3309,"close":3140},"2023-10-03",43.81,43.68,{"symbol":5,"time":3311,"open":3312,"high":3117,"low":3159,"close":3207},"2023-10-02",44.61,{"symbol":5,"time":3314,"open":3110,"high":3315,"low":3283,"close":3316},"2023-09-29",45.28,44.75,{"symbol":5,"time":3318,"open":3094,"high":3319,"low":3283,"close":3110},"2023-09-28",45.31,{"symbol":5,"time":3321,"open":3052,"high":3322,"low":3274,"close":2928},"2023-09-27",45.26,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3048,"close":3236},"2023-09-26",45.61,45.74,{"symbol":5,"time":3328,"open":3329,"high":2932,"low":3220,"close":3049},"2023-09-25",45.48,{"symbol":5,"time":3331,"open":3228,"high":3332,"low":3060,"close":3333},"2023-09-22",45.87,45.66,{"symbol":5,"time":3335,"open":3336,"high":2946,"low":3337,"close":3049},"2023-09-21",46.11,45.52,[3339,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3409,3414,3419,3424,3429,3434,3439,3442,3447,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3605,3610,3614,3619,3624,3628,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3691,3696,3701,3705,3710,3715,3719,3724,3729,3734,3739,3744,3749,3754,3758,3763,3768,3773,3777,3781,3786,3791,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4078,4083,4088,4093,4098,4103,4108,4113,4117,4122,4126,4131,4136,4141,4146,4151,4156,4160,4163,4168,4173,4177,4181,4184,4188,4192,4197,4200,4205,4210,4215,4220,4224,4229,4234,4238,4242,4246,4251,4256,4261,4265,4270,4274,4279,4284,4289,4294,4299,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4351,4356,4359,4364,4369,4374,4379,4383,4385,4389,4394,4399,4403,4408,4412,4417,4422,4427,4430,4435,4440,4445,4450,4453,4458,4463,4468,4472,4477,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4529,4533,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4586,4591,4596,4601,4606,4610],{"symbol":3340,"time":26,"open":3341,"high":3342,"low":3343,"close":3344},"SPY",761.31,762,757.97,761.69,{"symbol":3340,"time":32,"open":3346,"high":3347,"low":3348,"close":3349},763.15,763.57,759.96,762.6,{"symbol":3340,"time":38,"open":3351,"high":3352,"low":3353,"close":3354},759.5,761.67,749.6,754.05,{"symbol":3340,"time":44,"open":3356,"high":3357,"low":3358,"close":3359},760.12,760.35,756.15,757.39,{"symbol":3340,"time":50,"open":3361,"high":3362,"low":3363,"close":3364},759,763.52,757.93,760.88,{"symbol":3340,"time":56,"open":3366,"high":3367,"low":3368,"close":3369},764.72,766.38,763.6,764.29,{"symbol":3340,"time":62,"open":3371,"high":3372,"low":3373,"close":3374},758.03,760.11,756.64,757.83,{"symbol":3340,"time":68,"open":3376,"high":3377,"low":3378,"close":3379},764.08,764.47,760.94,762.4,{"symbol":3340,"time":73,"open":3381,"high":3382,"low":3383,"close":3384},769.07,769.7,765.14,765.96,{"symbol":3340,"time":79,"open":3386,"high":3387,"low":3388,"close":3389},772.01,772.87,769,770.19,{"symbol":3340,"time":85,"open":3391,"high":3392,"low":3393,"close":3394},767.9,774.03,767.45,773.17,{"symbol":3340,"time":91,"open":3396,"high":3397,"low":3398,"close":3399},762.45,766.43,761.73,765.16,{"symbol":3340,"time":97,"open":3401,"high":3402,"low":3403,"close":3404},762.01,764.67,759.48,761.78,{"symbol":3340,"time":102,"open":3406,"high":3407,"low":3366,"close":3408},767.33,768,767.05,{"symbol":3340,"time":107,"open":3410,"high":3411,"low":3412,"close":3413},771.76,775.3,768.31,769.35,{"symbol":3340,"time":112,"open":3415,"high":3416,"low":3417,"close":3418},768.5,772.36,767.16,771.1,{"symbol":3340,"time":118,"open":3420,"high":3421,"low":3422,"close":3423},764.73,767.35,763.93,766.08,{"symbol":3340,"time":123,"open":3425,"high":3426,"low":3427,"close":3428},766.16,766.78,763.05,765.91,{"symbol":3340,"time":127,"open":3430,"high":3431,"low":3432,"close":3433},764.78,765.22,762.08,763.47,{"symbol":3340,"time":133,"open":3435,"high":3436,"low":3437,"close":3438},766.05,767.85,764.17,765.72,{"symbol":3340,"time":139,"open":3384,"high":3440,"low":3441,"close":3349},768.15,762.04,{"symbol":3340,"time":145,"open":3443,"high":3444,"low":3445,"close":3446},770.36,772.47,768.1,769.06,{"symbol":3340,"time":151,"open":3448,"high":3449,"low":3450,"close":3393},768.7,769.5,766.92,{"symbol":3340,"time":155,"open":3452,"high":3453,"low":3454,"close":3455},776.18,776.78,772.51,772.67,{"symbol":3340,"time":159,"open":3457,"high":3458,"low":3459,"close":3460},778.54,778.8,775.43,776.34,{"symbol":3340,"time":165,"open":3462,"high":3463,"low":3464,"close":3465},774.87,779.37,774.11,777.88,{"symbol":3340,"time":171,"open":3467,"high":3468,"low":3469,"close":3470},774.71,774.9,771.28,772.49,{"symbol":3340,"time":177,"open":3472,"high":3473,"low":3474,"close":3475},774.53,774.61,769.2,770.56,{"symbol":3340,"time":183,"open":3477,"high":3478,"low":3479,"close":3480},772.6,775.05,771.62,773.03,{"symbol":3340,"time":187,"open":3482,"high":3483,"low":3484,"close":3485},771.02,773.92,769.61,773.26,{"symbol":3340,"time":193,"open":3487,"high":3488,"low":3489,"close":3490},770.21,771.82,767.46,768.56,{"symbol":3340,"time":198,"open":3492,"high":3493,"low":3494,"close":3495},775.85,776.85,769.51,769.79,{"symbol":3340,"time":204,"open":3497,"high":3498,"low":3499,"close":3500},760.63,773.41,760.52,771.33,{"symbol":3340,"time":210,"open":3502,"high":3503,"low":3504,"close":3505},749.44,758.58,748.8,757.67,{"symbol":3340,"time":214,"open":3507,"high":3508,"low":3509,"close":3510},744.68,748.9,737.68,747.03,{"symbol":3340,"time":219,"open":3512,"high":3513,"low":3514,"close":3515},736.05,742.45,734.59,741.69,{"symbol":3340,"time":225,"open":3517,"high":3518,"low":3519,"close":3520},739.97,742.68,729.1,729.46,{"symbol":3340,"time":231,"open":3522,"high":3523,"low":3524,"close":3525},739.19,742.79,735.98,740.86,{"symbol":3340,"time":237,"open":3527,"high":3528,"low":3529,"close":3530},744.91,745.53,735.87,739.09,{"symbol":3340,"time":242,"open":3532,"high":3533,"low":3534,"close":3535},738.51,743.72,737.29,738.93,{"symbol":3340,"time":247,"open":3537,"high":3538,"low":3539,"close":3540},739.37,742.56,735.21,738.18,{"symbol":3340,"time":253,"open":3542,"high":3543,"low":3544,"close":3545},746.62,750.02,746.37,747.41,{"symbol":3340,"time":257,"open":3547,"high":3548,"low":3549,"close":3550},746.29,749.04,744.18,748.28,{"symbol":3340,"time":261,"open":3552,"high":3553,"low":3554,"close":3555},747.06,748.73,741.51,742.09,{"symbol":3340,"time":266,"open":3557,"high":3558,"low":3559,"close":3560},742.08,747.29,740.8,743.29,{"symbol":3340,"time":272,"open":3562,"high":3563,"low":3564,"close":3565},752.76,754.57,747.88,750.72,{"symbol":3340,"time":275,"open":3567,"high":3568,"low":3569,"close":3570},754.24,755.58,750.2,754.81,{"symbol":3340,"time":281,"open":3572,"high":3573,"low":3574,"close":3575},750.91,753.34,748.66,751.83,{"symbol":3340,"time":287,"open":3577,"high":3578,"low":3579,"close":3580},752.47,753.91,748,749.17,{"symbol":3340,"time":292,"open":3582,"high":3583,"low":3584,"close":3585},752.05,755.42,748.1,754.95,{"symbol":3340,"time":297,"open":3587,"high":3588,"low":3589,"close":3590},747.35,751.97,745.59,751.71,{"symbol":3340,"time":301,"open":3592,"high":3593,"low":3594,"close":3595},743.16,746.15,739.51,745.4,{"symbol":3340,"time":306,"open":3597,"high":3598,"low":3599,"close":3600},750.22,750.96,745.21,747.71,{"symbol":3340,"time":311,"open":3602,"high":3603,"low":3545,"close":3604},748.74,752.41,751.28,{"symbol":3340,"time":315,"open":3606,"high":3607,"low":3608,"close":3609},747.4,751.31,740.03,744.78,{"symbol":3340,"time":319,"open":3611,"high":3502,"low":3612,"close":3613},745,742.38,745.76,{"symbol":3340,"time":323,"open":3615,"high":3616,"low":3617,"close":3618},741.29,748.02,740.89,746.77,{"symbol":3340,"time":329,"open":3620,"high":3621,"low":3622,"close":3623},736.53,741.56,732.09,741,{"symbol":3340,"time":334,"open":3625,"high":3620,"low":3626,"close":3627},728.95,716.58,728.99,{"symbol":3340,"time":339,"open":3629,"high":3537,"low":3630,"close":3631},738.91,729.6,734.3,{"symbol":3340,"time":345,"open":3633,"high":3634,"low":3635,"close":3636},735.17,739.95,730.84,733.24,{"symbol":3340,"time":350,"open":3638,"high":3639,"low":3640,"close":3641},733.81,739.63,732.3,733.58,{"symbol":3340,"time":354,"open":3643,"high":3644,"low":3645,"close":3646},747.7,750.18,743.13,744.39,{"symbol":3340,"time":358,"open":3648,"high":3649,"low":3650,"close":3651},747.76,748.23,743.86,746.74,{"symbol":3340,"time":363,"open":3653,"high":3654,"low":3655,"close":3656},751.29,752.15,739.22,740.96,{"symbol":3340,"time":368,"open":3658,"high":3659,"low":3660,"close":3661},754.55,755.44,749.88,750.33,{"symbol":3340,"time":374,"open":3663,"high":3664,"low":3665,"close":3666},751.85,756.68,751.76,754.83,{"symbol":3340,"time":379,"open":3668,"high":3669,"low":3670,"close":3671},740.71,744.44,735.03,741.75,{"symbol":3340,"time":384,"open":3673,"high":3674,"low":3675,"close":3676},728.76,740,724.41,737.76,{"symbol":3340,"time":390,"open":3678,"high":3679,"low":3680,"close":3681},733.39,738.38,725.33,725.43,{"symbol":3340,"time":396,"open":3683,"high":3684,"low":3685,"close":3686},743.63,746.9,722.59,737.05,{"symbol":3340,"time":402,"open":3688,"high":3689,"low":3690,"close":3655},743.36,745.34,738.19,{"symbol":3340,"time":407,"open":3692,"high":3693,"low":3694,"close":3695},752.31,752.82,735.53,737.55,{"symbol":3340,"time":412,"open":3697,"high":3698,"low":3699,"close":3700},752.1,758.31,751.47,757.09,{"symbol":3340,"time":418,"open":3702,"high":3703,"low":3704,"close":3567},758.15,758.8,753.57,{"symbol":3340,"time":424,"open":3706,"high":3707,"low":3708,"close":3709},757.03,760.4,756.75,759.57,{"symbol":3340,"time":429,"open":3711,"high":3712,"low":3713,"close":3714},755.36,760.28,754.69,758.54,{"symbol":3340,"time":435,"open":3716,"high":3717,"low":3713,"close":3718},755.9,758.08,756.48,{"symbol":3340,"time":440,"open":3720,"high":3721,"low":3722,"close":3723},750.25,755.15,749.23,754.6,{"symbol":3340,"time":446,"open":3725,"high":3726,"low":3727,"close":3728},750.88,751.38,748.22,750.46,{"symbol":3340,"time":452,"open":3730,"high":3731,"low":3732,"close":3733},750.01,752.13,748.37,750.59,{"symbol":3340,"time":458,"open":3735,"high":3736,"low":3737,"close":3738},746.24,748.94,744.48,745.64,{"symbol":3340,"time":464,"open":3740,"high":3741,"low":3742,"close":3743},738.64,744.87,737.03,742.72,{"symbol":3340,"time":470,"open":3745,"high":3746,"low":3747,"close":3748},735.71,741.87,733.89,741.25,{"symbol":3340,"time":475,"open":3750,"high":3751,"low":3752,"close":3753},734.78,737.65,731.53,733.73,{"symbol":3340,"time":481,"open":3755,"high":3756,"low":3678,"close":3757},739.83,741.42,738.65,{"symbol":3340,"time":486,"open":3759,"high":3760,"low":3761,"close":3762},741.79,743.46,737.96,739.17,{"symbol":3340,"time":491,"open":3764,"high":3765,"low":3766,"close":3767},743.65,749.53,743.56,748.17,{"symbol":3340,"time":497,"open":3769,"high":3770,"low":3771,"close":3772},738.47,743.91,735.47,742.31,{"symbol":3340,"time":503,"open":3774,"high":3775,"low":3776,"close":3540},736.89,738.84,731.83,{"symbol":3340,"time":508,"open":3778,"high":3779,"low":3778,"close":3780},736.45,740.79,739.3,{"symbol":3340,"time":513,"open":3782,"high":3783,"low":3784,"close":3785},734.93,738.08,734.57,737.62,{"symbol":3340,"time":518,"open":3787,"high":3788,"low":3789,"close":3790},735.05,736.13,729.75,731.58,{"symbol":3340,"time":524,"open":3792,"high":3514,"low":3793,"close":3794},728.16,727.82,733.83,{"symbol":3340,"time":529,"open":3796,"high":3797,"low":3798,"close":3799},721.77,725.04,721.49,723.77,{"symbol":3340,"time":535,"open":3801,"high":3802,"low":3803,"close":3804},720.07,722.12,714.99,718.01,{"symbol":3340,"time":541,"open":3806,"high":3807,"low":3808,"close":3809},721.25,724.87,720.47,720.65,{"symbol":3340,"time":546,"open":3811,"high":3812,"low":3813,"close":3814},714.63,719.79,710.45,718.66,{"symbol":3340,"time":551,"open":3816,"high":3817,"low":3818,"close":3819},711,712.2,708.37,711.58,{"symbol":3340,"time":556,"open":3821,"high":3822,"low":3823,"close":3824},711.82,712.88,709.25,711.69,{"symbol":3340,"time":562,"open":3826,"high":3827,"low":3828,"close":3829},713.17,715.63,712.3,715.17,{"symbol":3340,"time":568,"open":3831,"high":3832,"low":3833,"close":3834},710.75,714.47,709.01,713.94,{"symbol":3340,"time":574,"open":3836,"high":3837,"low":3838,"close":3839},709.5,712.36,702.28,708.45,{"symbol":3340,"time":579,"open":3841,"high":3842,"low":3843,"close":3844},709.15,711.45,708.22,711.21,{"symbol":3340,"time":584,"open":3846,"high":3847,"low":3848,"close":3849},710.28,711.28,702.64,704.08,{"symbol":3340,"time":590,"open":3851,"high":3852,"low":3853,"close":3854},708.78,709.91,706.14,708.72,{"symbol":3340,"time":595,"open":3853,"high":3856,"low":3857,"close":3858},712.39,705.76,710.14,{"symbol":3340,"time":601,"open":3860,"high":3861,"low":3862,"close":3863},701.06,702.78,698.53,701.66,{"symbol":3340,"time":605,"open":3865,"high":3866,"low":3867,"close":3868},695.26,700.28,694.2,699.94,{"symbol":3340,"time":611,"open":3870,"high":3871,"low":3872,"close":3873},687.69,694.58,687.66,694.46,{"symbol":3340,"time":616,"open":3875,"high":3876,"low":3877,"close":3878},677.41,686.3,676.58,686.1,{"symbol":3340,"time":622,"open":3880,"high":3881,"low":3882,"close":3883},681.32,682.03,678.45,679.46,{"symbol":3340,"time":628,"open":3885,"high":3886,"low":3887,"close":3888},674.84,681.16,673.77,679.91,{"symbol":3340,"time":634,"open":3890,"high":3891,"low":3892,"close":3893},676.39,677.08,671.46,676.01,{"symbol":3340,"time":640,"open":3895,"high":3896,"low":3897,"close":3898},656.65,659.61,651.06,659.22,{"symbol":3340,"time":646,"open":3900,"high":3901,"low":3902,"close":3903},655.86,659.72,655.52,658.93,{"symbol":3340,"time":652,"open":3905,"high":3906,"low":3907,"close":3908},646.42,658.2,645.11,655.83,{"symbol":3340,"time":658,"open":3910,"high":3911,"low":3912,"close":3913},653.9,658.52,653,655.24,{"symbol":3340,"time":664,"open":3915,"high":3916,"low":3917,"close":3918},638.94,651.54,637.98,650.34,{"symbol":3340,"time":670,"open":3920,"high":3921,"low":3922,"close":3923},640.11,640.37,629.28,631.97,{"symbol":3340,"time":676,"open":3925,"high":3926,"low":3927,"close":3928},642.5,642.66,633.11,634.09,{"symbol":3340,"time":682,"open":3930,"high":3931,"low":3932,"close":3933},652.06,654.85,644.82,645.09,{"symbol":3340,"time":688,"open":3935,"high":3936,"low":3937,"close":3938},658.67,660.89,654.24,656.82,{"symbol":3340,"time":692,"open":3940,"high":3941,"low":3942,"close":3943},651.32,657.03,649.88,653.18,{"symbol":3340,"time":698,"open":3945,"high":3946,"low":3947,"close":3948},658.07,662.62,653.94,655.38,{"symbol":3340,"time":702,"open":3950,"high":3951,"low":3952,"close":3953},656.51,656.69,644.72,648.57,{"symbol":3340,"time":707,"open":3955,"high":3956,"low":3957,"close":3958},656.97,662.98,655.17,659.8,{"symbol":3340,"time":712,"open":3960,"high":3961,"low":3962,"close":3963},668.36,669.72,661.19,661.43,{"symbol":3340,"time":717,"open":3965,"high":3966,"low":3967,"close":3968},672.39,674.44,669.7,670.79,{"symbol":3340,"time":723,"open":3970,"high":3971,"low":3972,"close":3973},668.38,672.07,667.12,669.03,{"symbol":3340,"time":729,"open":3975,"high":3976,"low":3977,"close":3978},669.27,672.34,661.36,662.29,{"symbol":3340,"time":735,"open":3980,"high":3981,"low":3982,"close":3983},671.16,671.65,665.87,666.06,{"symbol":3340,"time":741,"open":3985,"high":3986,"low":3987,"close":3988},677.58,680.08,673.34,676.33,{"symbol":3340,"time":747,"open":3990,"high":3991,"low":3992,"close":3993},677.72,683.36,674.76,677.18,{"symbol":3340,"time":753,"open":3995,"high":3996,"low":3997,"close":3998},666.39,679.92,662.39,678.27,{"symbol":3340,"time":758,"open":4000,"high":4001,"low":4002,"close":4003},673.41,676.11,669.76,672.38,{"symbol":3340,"time":764,"open":4005,"high":4006,"low":4007,"close":4008},682.08,685.53,675.61,681.31,{"symbol":3340,"time":769,"open":4010,"high":4011,"low":4012,"close":4013},681.63,687.09,679.62,685.13,{"symbol":3340,"time":773,"open":4015,"high":4016,"low":4017,"close":4018},675.06,682.61,669.66,680.33,{"symbol":3340,"time":779,"open":4020,"high":4021,"low":4022,"close":4023},678.7,688.62,678.02,686.38,{"symbol":3340,"time":785,"open":4025,"high":4026,"low":4027,"close":4028},683.09,686.86,681.64,685.99,{"symbol":3340,"time":790,"open":4030,"high":4031,"low":4032,"close":4033},693.28,693.3,684.35,689.3,{"symbol":3340,"time":794,"open":4035,"high":4036,"low":4037,"close":4038},690.18,693.68,690.1,693.15,{"symbol":3340,"time":799,"open":4040,"high":4041,"low":4042,"close":4043},681.9,688.35,680,687.35,{"symbol":3340,"time":804,"open":4045,"high":4046,"low":4047,"close":4048},687.83,690,680.37,682.39,{"symbol":3340,"time":809,"open":4050,"high":4051,"low":4052,"close":4053},682.32,690.06,681.73,689.43,{"symbol":3340,"time":814,"open":4055,"high":4056,"low":4057,"close":4058},683.84,686.18,681.55,684.48,{"symbol":3340,"time":819,"open":4060,"high":4061,"low":4062,"close":4063},684.02,689.15,682.83,686.29,{"symbol":3340,"time":825,"open":4065,"high":4066,"low":4067,"close":4068},680.14,684.94,675.78,682.85,{"symbol":3340,"time":831,"open":4070,"high":4071,"low":4072,"close":4073},681.69,686.28,677.52,681.75,{"symbol":3340,"time":836,"open":4075,"high":4076,"low":4047,"close":4077},694.24,695.35,681.27,{"symbol":3340,"time":840,"open":4079,"high":4080,"low":4081,"close":4082},696.39,697.14,689.18,691.96,{"symbol":3340,"time":845,"open":4084,"high":4085,"low":4086,"close":4087},694.95,696.54,691.66,692.12,{"symbol":3340,"time":851,"open":4089,"high":4090,"low":4091,"close":4092},689.42,695.87,688.34,693.95,{"symbol":3340,"time":856,"open":4094,"high":4095,"low":4096,"close":4097},681.46,692.31,680.85,690.62,{"symbol":3340,"time":861,"open":4099,"high":4100,"low":4101,"close":4102},680.94,683.69,675.79,677.62,{"symbol":3340,"time":865,"open":4104,"high":4105,"low":4106,"close":4107},690.35,691.45,681.76,686.19,{"symbol":3340,"time":869,"open":4109,"high":4110,"low":4111,"close":4112},696.21,696.96,684.03,689.53,{"symbol":3340,"time":875,"open":4114,"high":4115,"low":4089,"close":4116},689.58,696.93,695.41,{"symbol":3340,"time":881,"open":4118,"high":4119,"low":4120,"close":4121},691.79,694.21,687.12,691.97,{"symbol":3340,"time":886,"open":4079,"high":4123,"low":4124,"close":4125},697.06,684.83,694.04,{"symbol":3340,"time":892,"open":4127,"high":4128,"low":4129,"close":4130},697.05,697.84,693.94,695.42,{"symbol":3340,"time":897,"open":4132,"high":4133,"low":4134,"close":4135},694.18,696.53,693.57,695.49,{"symbol":3340,"time":901,"open":4137,"high":4138,"low":4139,"close":4140},690.49,694.13,689.92,692.73,{"symbol":3340,"time":906,"open":4142,"high":4143,"low":4144,"close":4145},688.15,690.96,687.16,689.23,{"symbol":3340,"time":910,"open":4147,"high":4148,"low":4149,"close":4150},689.85,691.13,686.92,688.98,{"symbol":3340,"time":914,"open":4152,"high":4153,"low":4154,"close":4155},679.65,688.74,678.13,685.4,{"symbol":3340,"time":920,"open":4157,"high":4158,"low":4159,"close":3985},681.49,684.77,676.57,{"symbol":3340,"time":926,"open":4161,"high":4162,"low":4037,"close":4086},693.66,694.25,{"symbol":3340,"time":932,"open":4164,"high":4165,"low":4166,"close":4167},694.57,695.45,691.25,692.24,{"symbol":3340,"time":937,"open":4169,"high":4170,"low":4171,"close":4172},691,691.72,686.04,690.36,{"symbol":3340,"time":941,"open":4135,"high":4174,"low":4175,"close":4176},696.09,691.35,693.77,{"symbol":3340,"time":947,"open":4178,"high":4174,"low":4179,"close":4180},690.68,690.63,695.16,{"symbol":3340,"time":953,"open":4179,"high":4182,"low":4081,"close":4183},695.31,694.07,{"symbol":3340,"time":958,"open":4185,"high":4097,"low":4186,"close":4187},688.82,687.49,689.51,{"symbol":3340,"time":963,"open":4189,"high":4190,"low":4191,"close":4114},692.19,693.96,689.32,{"symbol":3340,"time":968,"open":4193,"high":4194,"low":4195,"close":4196},687.93,692.32,687.78,691.81,{"symbol":3340,"time":974,"open":4198,"high":4053,"low":4023,"close":4199},686.54,687.72,{"symbol":3340,"time":978,"open":4201,"high":4202,"low":4203,"close":4204},685.71,686.87,679.82,683.17,{"symbol":3340,"time":981,"open":4206,"high":4207,"low":4208,"close":4209},687.14,687.36,681.71,681.92,{"symbol":3340,"time":984,"open":4211,"high":4212,"low":4213,"close":4214},687.45,688.56,686.58,687.01,{"symbol":3340,"time":988,"open":4216,"high":4217,"low":4218,"close":4219},687.54,689.2,686.07,687.85,{"symbol":3340,"time":993,"open":4221,"high":4086,"low":4222,"close":4223},690.64,689.27,690.31,{"symbol":3340,"time":997,"open":4225,"high":4226,"low":4227,"close":4228},687.95,690.83,687.8,690.38,{"symbol":3340,"time":1002,"open":4230,"high":4231,"low":4232,"close":4233},683.92,688.2,683.87,687.96,{"symbol":3340,"time":1007,"open":4235,"high":4236,"low":4237,"close":4124},683.94,685.36,680.59,{"symbol":3340,"time":1012,"open":4239,"high":4240,"low":4241,"close":4237},676.59,681.09,676.47,{"symbol":3340,"time":1017,"open":4243,"high":4244,"low":4245,"close":4241},677.6,680.74,674.9,{"symbol":3340,"time":1019,"open":4247,"high":4248,"low":4249,"close":4250},679.89,680.44,671.2,671.4,{"symbol":3340,"time":1023,"open":4252,"high":4253,"low":4254,"close":4255},679.23,681.08,674.98,678.87,{"symbol":3340,"time":1027,"open":4257,"high":4258,"low":4259,"close":4260},685.74,685.76,679.25,680.73,{"symbol":3340,"time":1032,"open":4262,"high":4263,"low":4264,"close":4106},688.17,688.88,679.17,{"symbol":3340,"time":1037,"open":4266,"high":4267,"low":4268,"close":4269},685.14,689.25,682.17,689.17,{"symbol":3340,"time":1041,"open":4271,"high":4272,"low":4008,"close":4273},682.56,688.97,687.57,{"symbol":3340,"time":1046,"open":4275,"high":4276,"low":4277,"close":4278},683.15,685.39,682.59,683.04,{"symbol":3340,"time":1052,"open":4280,"high":4281,"low":4282,"close":4283},686.59,686.64,681.57,683.63,{"symbol":3340,"time":1055,"open":4285,"high":4286,"low":4287,"close":4288},685.47,688.39,684.58,685.69,{"symbol":3340,"time":1059,"open":4290,"high":4291,"low":4292,"close":4293},685.3,685.37,681.34,684.39,{"symbol":3340,"time":1063,"open":4295,"high":4296,"low":4297,"close":4298},680.57,684.91,679.69,683.89,{"symbol":3340,"time":1068,"open":4209,"high":4300,"low":4301,"close":4302},683.82,679.33,681.53,{"symbol":3340,"time":1074,"open":4304,"high":4305,"low":4306,"close":4307},678.81,682.99,678.74,680.27,{"symbol":3340,"time":1078,"open":4309,"high":4310,"low":4311,"close":4312},680.86,683.67,680.5,683.39,{"symbol":3340,"time":1080,"open":4314,"high":4315,"low":4316,"close":4317},677.63,681.7,676.72,679.68,{"symbol":3340,"time":1085,"open":4319,"high":4320,"low":4321,"close":4322},668.63,676.21,664.48,675.02,{"symbol":3340,"time":1089,"open":4324,"high":4325,"low":4326,"close":4327},662.69,670.06,661.59,668.73,{"symbol":3340,"time":1094,"open":4329,"high":4330,"low":4331,"close":4332},655.05,664.55,650.85,659.03,{"symbol":3340,"time":1098,"open":4334,"high":4335,"low":4336,"close":4337},672.91,675.56,651.89,652.53,{"symbol":3340,"time":1102,"open":4339,"high":4340,"low":4341,"close":4342},660.78,667.34,658.75,662.63,{"symbol":3340,"time":1106,"open":4344,"high":4345,"low":3900,"close":4346},662.1,665.12,660.08,{"symbol":3340,"time":1112,"open":3967,"high":4348,"low":4349,"close":4350},673.71,662.17,665.67,{"symbol":3340,"time":1116,"open":4352,"high":4353,"low":4354,"close":4355},665.38,675.66,663.27,671.93,{"symbol":3340,"time":1120,"open":4311,"high":4309,"low":4357,"close":4358},670.52,672.04,{"symbol":3340,"time":1125,"open":4360,"high":4361,"low":4362,"close":4363},684.79,684.96,680.95,683.38,{"symbol":3340,"time":1131,"open":4365,"high":4366,"low":4367,"close":4368},679.95,683.57,678.73,683,{"symbol":3340,"time":1137,"open":4370,"high":4371,"low":4372,"close":4373},677.24,682.18,675.03,681.44,{"symbol":3340,"time":1142,"open":4375,"high":4376,"low":4377,"close":4378},667.91,671.08,661.21,670.97,{"symbol":3340,"time":1148,"open":4241,"high":4380,"low":4381,"close":4382},677.38,668.72,670.31,{"symbol":3340,"time":1151,"open":4254,"high":4309,"low":4384,"close":3985},674.17,{"symbol":3340,"time":1155,"open":4001,"high":4386,"low":4387,"close":4388},679.96,674.58,675.24,{"symbol":3340,"time":1160,"open":4390,"high":4391,"low":4392,"close":4393},685.67,685.8,679.94,683.34,{"symbol":3340,"time":1165,"open":4395,"high":4396,"low":4397,"close":4398},685.04,685.08,679.24,682.06,{"symbol":3340,"time":1167,"open":4400,"high":4401,"low":4402,"close":4402},683.9,685.94,679.83,{"symbol":3340,"time":1173,"open":4404,"high":4405,"low":4406,"close":4407},688.72,689.7,682.87,687.39,{"symbol":3340,"time":1175,"open":4409,"high":4410,"low":4124,"close":4411},687.05,688.91,687.06,{"symbol":3340,"time":1180,"open":4413,"high":4414,"low":4415,"close":4416},682.73,685.54,682.12,685.24,{"symbol":3340,"time":1184,"open":4418,"high":4419,"low":4420,"close":4421},676.46,678.47,675.65,677.25,{"symbol":3340,"time":1189,"open":4423,"high":4424,"low":4425,"close":4426},668.12,672.71,667.8,671.76,{"symbol":3340,"time":1192,"open":4428,"high":4428,"low":4429,"close":4425},672,663.3,{"symbol":3340,"time":1197,"open":4431,"high":4432,"low":4433,"close":4434},671.44,672.99,669.98,671.29,{"symbol":3340,"time":1201,"open":4436,"high":4437,"low":4438,"close":4439},667.32,672.21,667.27,671.3,{"symbol":3340,"time":1206,"open":4441,"high":4442,"low":4443,"close":4444},659.5,665.76,658.14,664.39,{"symbol":3340,"time":1212,"open":4446,"high":4447,"low":4448,"close":4449},666.82,668.71,657.11,660.64,{"symbol":3340,"time":1216,"open":4446,"high":4451,"low":3903,"close":4452},670.23,665.17,{"symbol":3340,"time":1219,"open":4454,"high":4455,"low":4456,"close":4457},657.17,665.83,653.17,662.23,{"symbol":3340,"time":1224,"open":4459,"high":4460,"low":4461,"close":4462},660.65,665.13,659.77,663.04,{"symbol":3340,"time":1228,"open":4464,"high":4465,"low":4466,"close":4467},672.13,673.95,652.84,653.02,{"symbol":3340,"time":1231,"open":4469,"high":4470,"low":4471,"close":3980},673.53,673.94,669.21,{"symbol":3340,"time":1233,"open":4473,"high":4474,"low":4475,"close":4476},670.25,673.21,669.42,673.11,{"symbol":3340,"time":1235,"open":4478,"high":4432,"low":4479,"close":4480},672.54,667.67,669.12,{"symbol":3340,"time":1240,"open":4482,"high":4483,"low":4484,"close":4485},671.62,672.51,669.46,671.61,{"symbol":3340,"time":1245,"open":4487,"high":4488,"low":4489,"close":4471},669.99,672.68,668.16,{"symbol":3340,"time":1248,"open":4491,"high":4492,"low":4493,"close":4494},670.45,670.57,666.78,669.22,{"symbol":3340,"time":1251,"open":4496,"high":4497,"low":4498,"close":4499},663.17,669.37,663.06,668.45,{"symbol":3340,"time":1256,"open":4501,"high":4502,"low":4503,"close":4504},662.93,666.65,661.61,666.18,{"symbol":3340,"time":1258,"open":4506,"high":4507,"low":4508,"close":4509},664.36,665.28,661.86,663.68,{"symbol":3340,"time":1262,"open":4511,"high":4512,"low":4513,"close":4514},659.51,662.37,657.88,661.82,{"symbol":3340,"time":1267,"open":4516,"high":4517,"low":4518,"close":4519},657.94,659.41,654.41,658.05,{"symbol":3340,"time":1271,"open":4521,"high":4522,"low":4523,"close":4524},664.51,664.61,659.67,661.1,{"symbol":3340,"time":1276,"open":4526,"high":4340,"low":4527,"close":4528},666.72,661.98,663.21,{"symbol":3340,"time":1281,"open":4530,"high":4531,"low":4349,"close":4532},662.2,667.29,666.84,{"symbol":3340,"time":1285,"open":4534,"high":4330,"low":4535,"close":4536},662.33,660.37,663.7,{"symbol":3340,"time":1289,"open":4538,"high":4539,"low":4540,"close":4541},661.89,664.89,660.27,662.26,{"symbol":3340,"time":1292,"open":4543,"high":4544,"low":4545,"close":4546},660.01,661.72,654.3,659.18,{"symbol":3340,"time":1294,"open":4548,"high":4549,"low":4550,"close":4551},661.47,661.78,659.21,660,{"symbol":3340,"time":1298,"open":4553,"high":4554,"low":4555,"close":4556},659.64,661.04,659.34,660.91,{"symbol":3340,"time":1302,"open":4558,"high":4559,"low":4560,"close":4561},657.6,659.11,656.9,657.41,{"symbol":3340,"time":1306,"open":4563,"high":4564,"low":4565,"close":4566},654.18,658.33,653.59,657.63,{"symbol":3340,"time":1309,"open":4568,"high":4569,"low":4570,"close":4571},653.62,654.55,650.63,652.21,{"symbol":3340,"time":1313,"open":4573,"high":4574,"low":4575,"close":4576},648.97,650.86,647.22,650.33,{"symbol":3340,"time":1315,"open":4578,"high":4579,"low":4580,"close":4581},648.62,649.84,647.23,648.83,{"symbol":3340,"time":1319,"open":4583,"high":4571,"low":4584,"close":4585},651.48,643.33,647.24,{"symbol":3340,"time":1323,"open":4587,"high":4588,"low":4589,"close":4590},644.42,649.15,643.51,649.12,{"symbol":3340,"time":1326,"open":4592,"high":4593,"low":4594,"close":4595},642.67,644.21,640.46,643.74,{"symbol":3340,"time":1330,"open":4597,"high":4598,"low":4599,"close":4600},637.5,640.49,634.92,640.27,{"symbol":3340,"time":1333,"open":4602,"high":4603,"low":4604,"close":4605},647.47,647.84,643.14,645.05,{"symbol":3340,"time":1335,"open":4585,"high":4607,"low":4608,"close":4609},649.48,645.34,648.92,{"symbol":3340,"time":1339,"open":4611,"high":4612,"low":4587,"close":4613},644.57,647.37,646.63,[4615,4619,4622,4625,4629,4632,4634,4636,4638,4640,4643,4645,4647,4649,4651,4653,4655,4657,4659,4661,4663,4664,4666,4668,4670,4672,4675,4677,4679,4681,4682,4684,4686,4688,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4714,4716,4718,4720,4721,4723,4725,4727,4729,4731,4733,4735,4736,4738,4740],{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4618},"BULLISH","MA","2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4620,"datetime":4621},"BollingerBands","2026-09-14 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4624},"MACD","2026-09-11 00:00:00",{"time":68,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4628},"False","BEARISH","2026-09-09 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4630,"datetime":4631},"CCI","2026-08-24 00:00:00",{"time":139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4633},"2026-08-20 00:00:00",{"time":155,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4635},"2026-08-17 00:00:00",{"time":159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4637},"2026-08-14 00:00:00",{"time":183,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4639},"2026-08-10 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4642},"ADX","2026-07-20 00:00:00",{"time":275,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4644},"2026-07-15 00:00:00",{"time":292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4646},"2026-07-10 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4648},"2026-07-06 00:00:00",{"time":358,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4650},"2026-06-18 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4652},"2026-06-10 00:00:00",{"time":435,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4620,"datetime":4654},"2026-05-29 00:00:00",{"time":446,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4656},"2026-05-27 00:00:00",{"time":452,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4630,"datetime":4658},"2026-05-26 00:00:00",{"time":464,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4660},"2026-05-21 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4620,"datetime":4662},"2026-05-19 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4630,"datetime":4662},{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4665},"2026-05-18 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4667},"2026-05-14 00:00:00",{"time":524,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4669},"2026-05-06 00:00:00",{"time":535,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4671},"2026-05-04 00:00:00",{"time":584,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4673,"datetime":4674},"RSI","2026-04-21 00:00:00",{"time":590,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4617,"datetime":4676},"2026-04-20 00:00:00",{"time":622,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4620,"datetime":4678},"2026-04-10 00:00:00",{"time":658,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4680},"2026-04-01 00:00:00",{"time":658,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4630,"datetime":4680},{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4683},"2026-03-27 00:00:00",{"time":682,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4685},"2026-03-26 00:00:00",{"time":702,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4687},"2026-03-20 00:00:00",{"time":758,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4689},"2026-03-06 00:00:00",{"time":809,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4691},"2026-02-20 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4693},"2026-02-11 00:00:00",{"time":845,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4673,"datetime":4695},"2026-02-10 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4697},"2026-02-09 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4620,"datetime":4699},"2026-02-04 00:00:00",{"time":897,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4701},"2026-01-27 00:00:00",{"time":901,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4703},"2026-01-26 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4630,"datetime":4705},"2026-01-21 00:00:00",{"time":937,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4707},"2026-01-14 00:00:00",{"time":963,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4709},"2026-01-07 00:00:00",{"time":974,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4711},"2026-01-05 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4713},"2025-12-31 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4715},"2025-12-24 00:00:00",{"time":1046,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4641,"datetime":4717},"2025-12-09 00:00:00",{"time":1059,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4630,"datetime":4719},"2025-12-04 00:00:00",{"time":1059,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4719},{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4630,"datetime":4722},"2025-11-28 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4641,"datetime":4724},"2025-11-18 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4726},"2025-11-13 00:00:00",{"time":1148,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4617,"datetime":4728},"2025-11-06 00:00:00",{"time":1165,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4620,"datetime":4730},"2025-10-31 00:00:00",{"time":1167,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4630,"datetime":4732},"2025-10-30 00:00:00",{"time":1175,"symbol":5,"current_signal":4626,"signal_change":23,"signal_type":4627,"trading_system":4623,"datetime":4734},"2025-10-28 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4734},{"time":1219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4620,"datetime":4737},"2025-10-14 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4630,"datetime":4739},"2025-10-08 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4623,"datetime":4741},"2025-09-29 00:00:00",[4743,4749,4755,4760,4766,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5002,5007,5012,5017,5022,5027,5033,5039,5045,5050,5056,5062,5068,5074,5080,5086,5092,5098,5104,5110,5116,5122,5128,5134,5140,5146],{"symbol":5,"form":4744,"filingdate":664,"primarydocument":4745,"accessionnumber":4746,"filing_url":4747,"sec_url":4748},"10-K","kr-20260131x10k.htm","0001104659-26-037723","https://www.sec.gov/Archives/edgar/data/56873/000110465926037723/kr-20260131x10k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926037723/0001104659-26-037723-index.htm",{"symbol":5,"form":4750,"filingdate":764,"primarydocument":4751,"accessionnumber":4752,"filing_url":4753,"sec_url":4754},"8-K","tm267907d1_8k.htm","0001104659-26-023800","https://www.sec.gov/Archives/edgar/data/56873/000110465926023800/tm267907d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926023800/0001104659-26-023800-index.htm",{"symbol":5,"form":4750,"filingdate":851,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"tm265602d1_8k.htm","0001104659-26-012061","https://www.sec.gov/Archives/edgar/data/56873/000110465926012061/tm265602d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926012061/0001104659-26-012061-index.htm",{"symbol":5,"form":4761,"filingdate":1032,"primarydocument":4762,"accessionnumber":4763,"filing_url":4764,"sec_url":4765},"10-Q","kr-20251108x10q.htm","0001104659-25-120642","https://www.sec.gov/Archives/edgar/data/56873/000110465925120642/kr-20251108x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925120642/0001104659-25-120642-index.htm",{"symbol":5,"form":4767,"filingdate":1055,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"8-K/A","tm2532855d1_8ka.htm","0001104659-25-118905","https://www.sec.gov/Archives/edgar/data/56873/000110465925118905/tm2532855d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925118905/0001104659-25-118905-index.htm",{"symbol":5,"form":4750,"filingdate":1059,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"tm2532524d1_8k.htm","0001104659-25-118315","https://www.sec.gov/Archives/edgar/data/56873/000110465925118315/tm2532524d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925118315/0001104659-25-118315-index.htm",{"symbol":5,"form":4750,"filingdate":1106,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"tm2531591d1_8k.htm","0001104659-25-113746","https://www.sec.gov/Archives/edgar/data/56873/000110465925113746/tm2531591d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925113746/0001104659-25-113746-index.htm",{"symbol":5,"form":4761,"filingdate":1285,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"kr-20250816x10q.htm","0001104659-25-091648","https://www.sec.gov/Archives/edgar/data/56873/000110465925091648/kr-20250816x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925091648/0001104659-25-091648-index.htm",{"symbol":5,"form":4750,"filingdate":1306,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"tm2525596d1_8k.htm","0001104659-25-089265","https://www.sec.gov/Archives/edgar/data/56873/000110465925089265/tm2525596d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925089265/0001104659-25-089265-index.htm",{"symbol":5,"form":4761,"filingdate":1536,"primarydocument":4793,"accessionnumber":4794,"filing_url":4795,"sec_url":4796},"kr-20250524x10q.htm","0001558370-25-008960","https://www.sec.gov/Archives/edgar/data/56873/000155837025008960/kr-20250524x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837025008960/0001558370-25-008960-index.htm",{"symbol":5,"form":4750,"filingdate":1536,"primarydocument":4798,"accessionnumber":4799,"filing_url":4800,"sec_url":4801},"tm2519358d1_8k.htm","0001104659-25-063626","https://www.sec.gov/Archives/edgar/data/56873/000110465925063626/tm2519358d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925063626/0001104659-25-063626-index.htm",{"symbol":5,"form":4750,"filingdate":1556,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"tm2518164d1_8k.htm","0001104659-25-060909","https://www.sec.gov/Archives/edgar/data/56873/000110465925060909/tm2518164d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925060909/0001104659-25-060909-index.htm",{"symbol":5,"form":4744,"filingdate":1746,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"kr-20250201x10k.htm","0001558370-25-004267","https://www.sec.gov/Archives/edgar/data/56873/000155837025004267/kr-20250201x10k.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837025004267/0001558370-25-004267-index.htm",{"symbol":5,"form":4750,"filingdate":1772,"primarydocument":4813,"accessionnumber":4814,"filing_url":4815,"sec_url":4816},"tm259934d1_8k.htm","0001104659-25-026237","https://www.sec.gov/Archives/edgar/data/56873/000110465925026237/tm259934d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925026237/0001104659-25-026237-index.htm",{"symbol":5,"form":4750,"filingdate":1807,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"tm258221d1_8k.htm","0001104659-25-021187","https://www.sec.gov/Archives/edgar/data/56873/000110465925021187/tm258221d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925021187/0001104659-25-021187-index.htm",{"symbol":5,"form":4750,"filingdate":1815,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"tm258054d1_8k.htm","0001104659-25-019465","https://www.sec.gov/Archives/edgar/data/56873/000110465925019465/tm258054d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925019465/0001104659-25-019465-index.htm",{"symbol":5,"form":4750,"filingdate":1857,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"tm256429d1_8k.htm","0001104659-25-012963","https://www.sec.gov/Archives/edgar/data/56873/000110465925012963/tm256429d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925012963/0001104659-25-012963-index.htm",{"symbol":5,"form":4761,"filingdate":2013,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"kr-20241109x10q.htm","0001558370-24-016233","https://www.sec.gov/Archives/edgar/data/56873/000155837024016233/kr-20241109x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837024016233/0001558370-24-016233-index.htm",{"symbol":5,"form":4750,"filingdate":2013,"primarydocument":4838,"accessionnumber":4839,"filing_url":4840,"sec_url":4841},"tm2430972d1_8k.htm","0001104659-24-128106","https://www.sec.gov/Archives/edgar/data/56873/000110465924128106/tm2430972d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924128106/0001104659-24-128106-index.htm",{"symbol":5,"form":4750,"filingdate":2019,"primarydocument":4843,"accessionnumber":4844,"filing_url":4845,"sec_url":4846},"tm2427516d10_8k.htm","0001104659-24-127669","https://www.sec.gov/Archives/edgar/data/56873/000110465924127669/tm2427516d10_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924127669/0001104659-24-127669-index.htm",{"symbol":5,"form":4750,"filingdate":2031,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"tm2427516d7_8k.htm","0001104659-24-126118","https://www.sec.gov/Archives/edgar/data/56873/000110465924126118/tm2427516d7_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924126118/0001104659-24-126118-index.htm",{"symbol":5,"form":4750,"filingdate":2033,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"tm2429993d1_8k.htm","0001104659-24-125772","https://www.sec.gov/Archives/edgar/data/56873/000110465924125772/tm2429993d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924125772/0001104659-24-125772-index.htm",{"symbol":5,"form":4750,"filingdate":2050,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"tm2427516d6_8k.htm","0001104659-24-124342","https://www.sec.gov/Archives/edgar/data/56873/000110465924124342/tm2427516d6_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924124342/0001104659-24-124342-index.htm",{"symbol":5,"form":4750,"filingdate":2064,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"tm2427516d4_8k.htm","0001104659-24-122395","https://www.sec.gov/Archives/edgar/data/56873/000110465924122395/tm2427516d4_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924122395/0001104659-24-122395-index.htm",{"symbol":5,"form":4750,"filingdate":2070,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"tm2427516d5_8k.htm","0001104659-24-122174","https://www.sec.gov/Archives/edgar/data/56873/000110465924122174/tm2427516d5_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924122174/0001104659-24-122174-index.htm",{"symbol":5,"form":4750,"filingdate":2083,"primarydocument":4873,"accessionnumber":4874,"filing_url":4875,"sec_url":4876},"tm2427516d3_8k.htm","0001104659-24-120387","https://www.sec.gov/Archives/edgar/data/56873/000110465924120387/tm2427516d3_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924120387/0001104659-24-120387-index.htm",{"symbol":5,"form":4750,"filingdate":2100,"primarydocument":4878,"accessionnumber":4879,"filing_url":4880,"sec_url":4881},"tm2427516d2_8k.htm","0001104659-24-117259","https://www.sec.gov/Archives/edgar/data/56873/000110465924117259/tm2427516d2_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924117259/0001104659-24-117259-index.htm",{"symbol":5,"form":4750,"filingdate":2120,"primarydocument":4883,"accessionnumber":4884,"filing_url":4885,"sec_url":4886},"tm2427516d1_8k.htm","0001104659-24-114568","https://www.sec.gov/Archives/edgar/data/56873/000110465924114568/tm2427516d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924114568/0001104659-24-114568-index.htm",{"symbol":5,"form":4750,"filingdate":2132,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"tm2427094d1_8k.htm","0001104659-24-112879","https://www.sec.gov/Archives/edgar/data/56873/000110465924112879/tm2427094d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924112879/0001104659-24-112879-index.htm",{"symbol":5,"form":4750,"filingdate":2151,"primarydocument":4893,"accessionnumber":4894,"filing_url":4895,"sec_url":4896},"tm2423778d9_8k.htm","0001104659-24-111316","https://www.sec.gov/Archives/edgar/data/56873/000110465924111316/tm2423778d9_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924111316/0001104659-24-111316-index.htm",{"symbol":5,"form":4750,"filingdate":2168,"primarydocument":4898,"accessionnumber":4899,"filing_url":4900,"sec_url":4901},"tm2423778d8_8k.htm","0001104659-24-110083","https://www.sec.gov/Archives/edgar/data/56873/000110465924110083/tm2423778d8_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924110083/0001104659-24-110083-index.htm",{"symbol":5,"form":4750,"filingdate":2182,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"tm2425919d2_8k.htm","0001104659-24-108381","https://www.sec.gov/Archives/edgar/data/56873/000110465924108381/tm2425919d2_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924108381/0001104659-24-108381-index.htm",{"symbol":5,"form":4750,"filingdate":2200,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"tm2425919d1_8k.htm","0001104659-24-107383","https://www.sec.gov/Archives/edgar/data/56873/000110465924107383/tm2425919d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924107383/0001104659-24-107383-index.htm",{"symbol":5,"form":4750,"filingdate":2204,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"tm2423778d7_8k.htm","0001104659-24-106866","https://www.sec.gov/Archives/edgar/data/56873/000110465924106866/tm2423778d7_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924106866/0001104659-24-106866-index.htm",{"symbol":5,"form":4750,"filingdate":2221,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"tm2423778d6_8k.htm","0001104659-24-105230","https://www.sec.gov/Archives/edgar/data/56873/000110465924105230/tm2423778d6_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924105230/0001104659-24-105230-index.htm",{"symbol":5,"form":4750,"filingdate":2236,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"tm2423778d5_8k.htm","0001104659-24-103011","https://www.sec.gov/Archives/edgar/data/56873/000110465924103011/tm2423778d5_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924103011/0001104659-24-103011-index.htm",{"symbol":5,"form":4761,"filingdate":2253,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"kr-20240817x10q.htm","0001558370-24-012921","https://www.sec.gov/Archives/edgar/data/56873/000155837024012921/kr-20240817x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837024012921/0001558370-24-012921-index.htm",{"symbol":5,"form":4750,"filingdate":2253,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"tm2423778d4_8k.htm","0001104659-24-101539","https://www.sec.gov/Archives/edgar/data/56873/000110465924101539/tm2423778d4_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924101539/0001104659-24-101539-index.htm",{"symbol":5,"form":4750,"filingdate":2271,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"tm2423778d3_8k.htm","0001104659-24-100037","https://www.sec.gov/Archives/edgar/data/56873/000110465924100037/tm2423778d3_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924100037/0001104659-24-100037-index.htm",{"symbol":5,"form":4750,"filingdate":2274,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"tm2423778d2_8k.htm","0001104659-24-099745","https://www.sec.gov/Archives/edgar/data/56873/000110465924099745/tm2423778d2_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924099745/0001104659-24-099745-index.htm",{"symbol":5,"form":4750,"filingdate":2278,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"tm2423658d1_8k.htm","0001104659-24-099127","https://www.sec.gov/Archives/edgar/data/56873/000110465924099127/tm2423658d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924099127/0001104659-24-099127-index.htm",{"symbol":5,"form":4750,"filingdate":2278,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"tm2423778d1_8k.htm","0001104659-24-098995","https://www.sec.gov/Archives/edgar/data/56873/000110465924098995/tm2423778d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924098995/0001104659-24-098995-index.htm",{"symbol":5,"form":4750,"filingdate":2330,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"tm2422992d1_8k.htm","0001104659-24-094605","https://www.sec.gov/Archives/edgar/data/56873/000110465924094605/tm2422992d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924094605/0001104659-24-094605-index.htm",{"symbol":5,"form":4750,"filingdate":2340,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"tm2421523d7_8k.htm","0001104659-24-093481","https://www.sec.gov/Archives/edgar/data/56873/000110465924093481/tm2421523d7_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924093481/0001104659-24-093481-index.htm",{"symbol":5,"form":4750,"filingdate":2372,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"tm2421523d4_8k.htm","0001104659-24-090692","https://www.sec.gov/Archives/edgar/data/56873/000110465924090692/tm2421523d4_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924090692/0001104659-24-090692-index.htm",{"symbol":5,"form":4750,"filingdate":2380,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"tm2421523d1_8k.htm","0001104659-24-090141","https://www.sec.gov/Archives/edgar/data/56873/000110465924090141/tm2421523d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924090141/0001104659-24-090141-index.htm",{"symbol":5,"form":4750,"filingdate":2380,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"tm2421523d2_8k.htm","0001104659-24-090142","https://www.sec.gov/Archives/edgar/data/56873/000110465924090142/tm2421523d2_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924090142/0001104659-24-090142-index.htm",{"symbol":5,"form":4750,"filingdate":2528,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"tm2418541d1_8k.htm","0001104659-24-076197","https://www.sec.gov/Archives/edgar/data/56873/000110465924076197/tm2418541d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924076197/0001104659-24-076197-index.htm",{"symbol":5,"form":4761,"filingdate":2528,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"kr-20240525x10q.htm","0001558370-24-009615","https://www.sec.gov/Archives/edgar/data/56873/000155837024009615/kr-20240525x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837024009615/0001558370-24-009615-index.htm",{"symbol":5,"form":4750,"filingdate":2562,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"tm2417488d1_8k.htm","0001104659-24-073155","https://www.sec.gov/Archives/edgar/data/56873/000110465924073155/tm2417488d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924073155/0001104659-24-073155-index.htm",{"symbol":5,"form":4750,"filingdate":2721,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"tm2412341d1_8k.htm","0001104659-24-049754","https://www.sec.gov/Archives/edgar/data/56873/000110465924049754/tm2412341d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924049754/0001104659-24-049754-index.htm",{"symbol":5,"form":4744,"filingdate":2763,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"kr-20240203x10k.htm","0001558370-24-004603","https://www.sec.gov/Archives/edgar/data/56873/000155837024004603/kr-20240203x10k.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837024004603/0001558370-24-004603-index.htm",{"symbol":5,"form":4750,"filingdate":2816,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"tm247967d1_8k.htm","0001104659-24-031709","https://www.sec.gov/Archives/edgar/data/56873/000110465924031709/tm247967d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924031709/0001104659-24-031709-index.htm",{"symbol":5,"form":4750,"filingdate":2936,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"tm245208d1_8k.htm","0001104659-24-010748","https://www.sec.gov/Archives/edgar/data/56873/000110465924010748/tm245208d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924010748/0001104659-24-010748-index.htm",{"symbol":5,"form":4761,"filingdate":3112,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"kr-20231104x10q.htm","0001558370-23-019686","https://www.sec.gov/Archives/edgar/data/56873/000155837023019686/kr-20231104x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837023019686/0001558370-23-019686-index.htm",{"symbol":5,"form":4750,"filingdate":3136,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"tm2331653d1_8k.htm","0001104659-23-122232","https://www.sec.gov/Archives/edgar/data/56873/000110465923122232/tm2331653d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465923122232/0001104659-23-122232-index.htm",{"symbol":5,"form":4761,"filingdate":5028,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"2023-09-15","kr-20230812x10q.htm","0001558370-23-015803","https://www.sec.gov/Archives/edgar/data/56873/000155837023015803/kr-20230812x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837023015803/0001558370-23-015803-index.htm",{"symbol":5,"form":4750,"filingdate":5034,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"2023-09-08","tm2325655d1_8k.htm","0001104659-23-099123","https://www.sec.gov/Archives/edgar/data/56873/000110465923099123/tm2325655d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465923099123/0001104659-23-099123-index.htm",{"symbol":5,"form":4750,"filingdate":5040,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"2023-06-23","tm2319563d1_8k.htm","0001104659-23-074287","https://www.sec.gov/Archives/edgar/data/56873/000110465923074287/tm2319563d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465923074287/0001104659-23-074287-index.htm",{"symbol":5,"form":4761,"filingdate":5040,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"kr-20230520x10q.htm","0001558370-23-011335","https://www.sec.gov/Archives/edgar/data/56873/000155837023011335/kr-20230520x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837023011335/0001558370-23-011335-index.htm",{"symbol":5,"form":4750,"filingdate":5051,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"2023-06-15","tm2318560d1_8k.htm","0001104659-23-071412","https://www.sec.gov/Archives/edgar/data/56873/000110465923071412/tm2318560d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465923071412/0001104659-23-071412-index.htm",{"symbol":5,"form":4744,"filingdate":5057,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"2023-03-28","kr-20230128x10k.htm","0001558370-23-004767","https://www.sec.gov/Archives/edgar/data/56873/000155837023004767/kr-20230128x10k.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837023004767/0001558370-23-004767-index.htm",{"symbol":5,"form":4750,"filingdate":5063,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"2023-03-02","tm238154d1_8k.htm","0001104659-23-027695","https://www.sec.gov/Archives/edgar/data/56873/000110465923027695/tm238154d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465923027695/0001104659-23-027695-index.htm",{"symbol":5,"form":4761,"filingdate":5069,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"2022-12-09","kr-20221105x10q.htm","0001558370-22-018508","https://www.sec.gov/Archives/edgar/data/56873/000155837022018508/kr-20221105x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837022018508/0001558370-22-018508-index.htm",{"symbol":5,"form":4750,"filingdate":5075,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"2022-12-01","tm2231551d1_8k.htm","0001104659-22-123457","https://www.sec.gov/Archives/edgar/data/56873/000110465922123457/tm2231551d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922123457/0001104659-22-123457-index.htm",{"symbol":5,"form":4750,"filingdate":5081,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"2022-11-10","tm2230116d1_8k.htm","0001104659-22-117123","https://www.sec.gov/Archives/edgar/data/56873/000110465922117123/tm2230116d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922117123/0001104659-22-117123-index.htm",{"symbol":5,"form":4750,"filingdate":5087,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"2022-10-14","tm2227942d1_8k.htm","0001104659-22-108671","https://www.sec.gov/Archives/edgar/data/56873/000110465922108671/tm2227942d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922108671/0001104659-22-108671-index.htm",{"symbol":5,"form":4761,"filingdate":5093,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"2022-09-16","kr-20220813x10q.htm","0001558370-22-014443","https://www.sec.gov/Archives/edgar/data/56873/000155837022014443/kr-20220813x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837022014443/0001558370-22-014443-index.htm",{"symbol":5,"form":4750,"filingdate":5099,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"2022-09-09","tm2225379d1_8k.htm","0001104659-22-098693","https://www.sec.gov/Archives/edgar/data/56873/000110465922098693/tm2225379d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922098693/0001104659-22-098693-index.htm",{"symbol":5,"form":4761,"filingdate":5105,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"2022-06-24","kr-20220521x10q.htm","0001558370-22-010253","https://www.sec.gov/Archives/edgar/data/56873/000155837022010253/kr-20220521x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837022010253/0001558370-22-010253-index.htm",{"symbol":5,"form":4750,"filingdate":5111,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"2022-06-23","tm2219315d1_8k.htm","0001104659-22-073846","https://www.sec.gov/Archives/edgar/data/56873/000110465922073846/tm2219315d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922073846/0001104659-22-073846-index.htm",{"symbol":5,"form":4750,"filingdate":5117,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"2022-06-16","tm2218415d1_8k.htm","0001104659-22-071655","https://www.sec.gov/Archives/edgar/data/56873/000110465922071655/tm2218415d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922071655/0001104659-22-071655-index.htm",{"symbol":5,"form":4744,"filingdate":5123,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"2022-03-29","kr-20220129x10k.htm","0001558370-22-004595","https://www.sec.gov/Archives/edgar/data/56873/000155837022004595/kr-20220129x10k.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837022004595/0001558370-22-004595-index.htm",{"symbol":5,"form":4750,"filingdate":5129,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"2022-03-04","tm228130d3_8k.htm","0001104659-22-030321","https://www.sec.gov/Archives/edgar/data/56873/000110465922030321/tm228130d3_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922030321/0001104659-22-030321-index.htm",{"symbol":5,"form":4750,"filingdate":5135,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"2022-03-03","tm228130d1_8k.htm","0001104659-22-029705","https://www.sec.gov/Archives/edgar/data/56873/000110465922029705/tm228130d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465922029705/0001104659-22-029705-index.htm",{"symbol":5,"form":4761,"filingdate":5141,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"2021-12-10","kr-20211106x10q.htm","0001558370-21-016667","https://www.sec.gov/Archives/edgar/data/56873/000155837021016667/kr-20211106x10q.htm","https://www.sec.gov/Archives/edgar/data/56873/000155837021016667/0001558370-21-016667-index.htm",{"symbol":5,"form":4750,"filingdate":5147,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"2021-12-02","tm2134324d1_8k.htm","0001104659-21-145690","https://www.sec.gov/Archives/edgar/data/56873/000110465921145690/tm2134324d1_8k.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465921145690/0001104659-21-145690-index.htm",[5153,5173,5185,5199,5210,5223,5236,5246,5256,5266,5275,5286,5300,5312,5326,5338,5346,5354,5364,5377,5386,5399,5411,5422,5433,5444,5451,5461,5472,5483,5491,5498,5507,5514,5523,5530,5537,5544,5551,5559,5571,5578,5586,5594,5602,5610,5619,5627,5634,5642],{"symbol":5,"accessionnumber":5154,"filingdate":56,"sec_url":5155,"tags":5156,"headline":5161,"summary":5162,"sector":5163,"industry":5164,"date_processed":5165,"impact_score":5166,"exhibits":5167,"isLocked":5172},"0001104659-26-106941","https://www.sec.gov/Archives/edgar/data/56873/000110465926106941/0001104659-26-106941-index.htm",{"events":5157},[5158,5159,5160],"Earnings Beat","General Statement","Lowered Guidance","Kroger Reports Second Quarter 2026 Results and Updates Guidance","The Kroger Co. reported its second quarter 2026 results, showing identical sales without fuel increased by 0.2%, operating profit of $971 million, and EPS of $1.05. Adjusted FIFO operating profit was $1,076 million and adjusted EPS was $1.09. Kroger updated its full-year 2026 identical sales without fuel guidance to a new range of 0.2% to 0.8%, reflecting an approximately 140 basis point headwind from the Inflation Reduction Act. The company reaffirmed its adjusted FIFO net operating profit and adjusted earnings per diluted share guidance.","Trade & Services","Retail-Grocery Stores","2026-09-11 14:06:44","HIGH",[5168],{"exhibit_number":5169,"htm_reference":5170,"full_url":5171},"EX-99.1","tm2625060d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926106941/tm2625060d2_ex99-1.htm",false,{"symbol":5,"accessionnumber":5174,"filingdate":56,"sec_url":5175,"tags":5176,"headline":5178,"summary":5179,"sector":5163,"industry":5164,"date_processed":5180,"impact_score":5166,"exhibits":5181,"isLocked":5172},"0001104659-26-106890","https://www.sec.gov/Archives/edgar/data/56873/000110465926106890/0001104659-26-106890-index.htm",{"events":5177},[5158,5159,5160],"Kroger Reports Q2 2026 Results and Updates Guidance","The Kroger Co. reported its second quarter 2026 results, showing a 0.2% increase in identical sales without fuel, operating profit of $971 million, and EPS of $1.05. The company reaffirmed its full-year adjusted net earnings per diluted share guidance but lowered its full-year 2026 identical sales without fuel guidance. Kroger's adjusted eCommerce sales grew by 20% and its Precision Marketing profit by 24%.","2026-09-11 11:00:41",[5182],{"exhibit_number":5169,"htm_reference":5183,"full_url":5184},"tm2625060d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926106890/tm2625060d1_ex99-1.htm",{"symbol":5,"accessionnumber":5186,"filingdate":91,"sec_url":5187,"tags":5188,"headline":5192,"summary":5193,"sector":5163,"industry":5164,"date_processed":5194,"impact_score":5166,"exhibits":5195,"isLocked":5172},"0001104659-26-104763","https://www.sec.gov/Archives/edgar/data/56873/000110465926104763/0001104659-26-104763-index.htm",{"events":5189},[5190,5191],"New CEO Appointed","Key Executive Appointment","Kroger Appoints Mark Ibbotson as Executive Vice President and Chief Store Operations Officer","The Kroger Co. announced on August 31, 2026, the appointment of Mark Ibbotson as Executive Vice President and Chief Store Operations Officer, effective September 14, 2026. Mr. Ibbotson, with extensive experience in retail operations and innovation, will lead Kroger's store operations and drive digital and physical capabilities. His compensation package includes an annual base salary of $1,000,000, potential annual incentive bonuses, and various equity grants totaling up to $7.5 million over several years. Mr. Ibbotson's role is crucial as Kroger aims to accelerate its momentum and enhance its position as America's Best Grocer.","2026-09-02 20:49:56",[5196],{"exhibit_number":5169,"htm_reference":5197,"full_url":5198},"tm2624577d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926104763/tm2624577d1_ex99-1.htm",{"symbol":5,"accessionnumber":5200,"filingdate":319,"sec_url":5201,"tags":5202,"headline":5206,"summary":5207,"sector":5163,"industry":5164,"date_processed":5208,"impact_score":5166,"exhibits":5209,"isLocked":5172},"0001104659-26-079552","https://www.sec.gov/Archives/edgar/data/56873/000110465926079552/0001104659-26-079552-index.htm",{"events":5203},[5204,5205],"M&A Transaction","Material Agreement Amendment","Kroger Announces Agreement to Acquire Giant Eagle for $1.65 Billion","On July 1, 2026, The Kroger Co. announced its agreement to acquire Giant Eagle, Inc. for approximately $1.65 billion. The acquisition, expected to close in 2027, will be financed with $1.25 billion in cash and the assumption of approximately $400 million in liabilities. Giant Eagle, a leading family-owned food and pharmacy retailer, operates stores in Ohio, Pennsylvania, West Virginia, Maryland, and Indiana. The transaction is subject to regulatory approvals and may involve limited divestitures of Giant Eagle stores.","2026-07-01 11:09:55",[],{"symbol":5,"accessionnumber":5211,"filingdate":334,"sec_url":5212,"tags":5213,"headline":5219,"summary":5220,"sector":5163,"industry":5164,"date_processed":5221,"impact_score":5166,"exhibits":5222,"isLocked":5172},"0001104659-26-078272","https://www.sec.gov/Archives/edgar/data/56873/000110465926078272/0001104659-26-078272-index.htm",{"events":5214},[5215,5216,5217,5218],"CEO Resignation","Board Member Departure","Director Elections Results","Shareholder Rejection","Ronald L. Sargent to Step Down as Executive Chairman of The Kroger Co.","On June 25, 2026, The Kroger Co. announced that Ronald L. Sargent, who has served as Chairman of the Board since March 2025, will cease serving as an employee of the Company effective July 1, 2026. Mr. Sargent will continue to serve as Chairman of the Board in a non-executive capacity, receiving standard non-employee director compensation and additional incentive shares. Additionally, the Company's 2026 Annual Meeting of Shareholders saw the election of ten directors, approval of executive compensation, ratification of PricewaterhouseCoopers LLP as the independent auditor, and approval of the Second Amended and Restated 2019 Long-Term Incentive Plan. A shareholder proposal regarding a report on GHG emissions reductions was rejected.","2026-06-26 20:16:42",[],{"symbol":5,"accessionnumber":5224,"filingdate":358,"sec_url":5225,"tags":5226,"headline":5229,"summary":5230,"sector":5163,"industry":5164,"date_processed":5231,"impact_score":5166,"exhibits":5232,"isLocked":5172},"0001104659-26-075395","https://www.sec.gov/Archives/edgar/data/56873/000110465926075395/0001104659-26-075395-index.htm",{"events":5227},[5158,5159,5228],"Dividend Increase","Kroger Reports Strong First Quarter 2026 Results and Reaffirms Full-Year Guidance","The Kroger Co. reported its first quarter 2026 results, showing identical sales without fuel increased by 1.0% and operating profit of $1,407 million, leading to earnings per share (EPS) of $1.46. Adjusted eCommerce sales grew by 19% and Kroger Precision Marketing profit increased by over 20%. The company also announced a dividend increase from $0.32 to $0.35 per share. Kroger maintained its full-year 2026 guidance, with expectations for identical sales growth of 1.0% to 2.0%, FIFO operating profit between $5.0 billion and $5.2 billion, and EPS between $5.10 and $5.30. CEO Greg Foran emphasized the company's focus on becoming America's best grocer and building a culture of continuous improvement.","2026-06-18 10:53:41",[5233],{"exhibit_number":5169,"htm_reference":5234,"full_url":5235},"tm2618219d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926075395/tm2618219d1_ex99-1.htm",{"symbol":5,"accessionnumber":5237,"filingdate":446,"sec_url":5238,"tags":5239,"headline":5242,"summary":5243,"sector":5163,"industry":5164,"date_processed":5244,"impact_score":5166,"exhibits":5245,"isLocked":5172},"0001104659-26-066818","https://www.sec.gov/Archives/edgar/data/56873/000110465926066818/0001104659-26-066818-index.htm",{"events":5240},[5241],"Key Executive Departure","Timothy A. Massa to Retire from The Kroger Co.","On May 22, 2026, The Kroger Co. announced that Timothy A. Massa, Executive Vice President and Associate Experience Officer, intends to retire in the fall of 2026. Massa will continue in his role until September 2026 and remain with the company through July 1, 2027 to ensure a smooth transition. His compensation will remain unchanged, and he will not be eligible for future annual equity grants. A successor will be named at a later date.","2026-05-27 18:39:40",[],{"symbol":5,"accessionnumber":4752,"filingdate":764,"sec_url":4754,"tags":5247,"headline":5249,"summary":5250,"sector":5163,"industry":5164,"date_processed":5251,"impact_score":5166,"exhibits":5252,"isLocked":5172},{"events":5248},[5158,5215,5190],"Kroger Reports 2025 Results and 2026 Guidance","The Kroger Co. (NYSE:KR) reported its fourth quarter and full year 2025 financial results, showcasing solid sales growth, improved gross margins, and strong adjusted free cash flow. Kroger's identical sales without fuel increased by 2.4% in Q4 and 2.9% for the full year. Operating profit was $1.246 billion in Q4 and $1.890 billion for the full year. Adjusted FIFO operating profit was $1.206 billion in Q4 and $4.9 billion for the full year. Kroger also announced its guidance for 2026, expecting identical sales growth of 1.0% to 2.0%, adjusted FIFO operating profit of $5.0 to $5.2 billion, and adjusted EPS of $5.10 to $5.30. Additionally, the company appointed Greg Foran as Chief Executive Officer.","2026-03-05 11:52:58",[5253],{"exhibit_number":5169,"htm_reference":5254,"full_url":5255},"tm267907d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926023800/tm267907d1_ex99-1.htm",{"symbol":5,"accessionnumber":4757,"filingdate":851,"sec_url":4759,"tags":5257,"headline":5259,"summary":5260,"sector":5163,"industry":5164,"date_processed":5261,"impact_score":5166,"exhibits":5262,"isLocked":5172},{"events":5258},[5190],"Kroger Appoints Gregory Foran as New CEO","On February 8, 2026, The Kroger Co. announced the appointment of Gregory S. Foran as its new Chief Executive Officer, effective February 10, 2026. Foran, who previously served as CEO of Air New Zealand Limited, brings extensive experience in leading large-scale retail businesses. His compensation package includes a base salary of $1,500,000 per year, participation in incentive plans, equity awards, and various benefits. The current interim CEO, Ronald Sargent, will continue as Chairman of the Board and will act as principal executive officer until the filing of the Company's Annual Report on Form 10-K for the fiscal year ended January 31, 2026.","2026-02-09 21:06:41",[5263],{"exhibit_number":5169,"htm_reference":5264,"full_url":5265},"tm265602d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465926012061/tm265602d1_ex99-1.htm",{"symbol":5,"accessionnumber":4769,"filingdate":1055,"sec_url":4771,"tags":5267,"headline":5270,"summary":5271,"sector":5163,"industry":5164,"date_processed":5272,"impact_score":5273,"exhibits":5274,"isLocked":5172},{"2.06":5268},[5269],"Goodwill Impairment","The Kroger Co. Announces Estimated Cash Charge of $350 Million Due to Fulfillment Center Closures","On December 4, 2025, The Kroger Co. announced the estimated cash charge of approximately $350 million resulting from the impairment related to the closure of certain fulfillment centers in the United States. The charge is associated with a payment to Ocado.","2025-12-07 13:32:34","MEDIUM",[],{"symbol":5,"accessionnumber":4774,"filingdate":1059,"sec_url":4776,"tags":5276,"headline":5279,"summary":5280,"sector":5163,"industry":5164,"date_processed":5281,"impact_score":5166,"exhibits":5282,"isLocked":5172},{"2.02":5277},[5278,5159],"Earnings Miss","Kroger Reports Third Quarter 2025 Loss, Updates 2025 Guidance","The Kroger Co. reported a third-quarter 2025 loss of $1.32 billion, or $2.02 per diluted share, impacted by a $2.6 billion impairment charge for its automated fulfillment network. Identical sales without fuel increased by 2.6%, and the company updated its full-year guidance for identical sales, operating profit, and earnings per share (EPS). Adjusted EPS for the quarter was $1.05, and the company narrowed its identical sales guidance to a range of 2.8% to 3.0% with an adjusted EPS guidance of $4.75 to $4.80.","2025-12-04 13:06:58",[5283],{"exhibit_number":5169,"htm_reference":5284,"full_url":5285},"tm2532524d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925118315/tm2532524d1_ex99-1.htm",{"symbol":5,"accessionnumber":4779,"filingdate":1106,"sec_url":4781,"tags":5287,"headline":5293,"summary":5294,"sector":5163,"industry":5164,"date_processed":5295,"impact_score":5273,"exhibits":5296,"isLocked":5172},{"2.06":5288,"7.01":5289,"9.01":5291},[5269],[5290],"Press Release Furnished",[5292],"Exhibits Furnished","Kroger Announces $2.6 Billion Impairment Charge Due to eCommerce Plan Update","On November 18, 2025, The Kroger Co. announced updates to its eCommerce plan, including the closure of certain fulfillment centers, resulting in an expected impairment charge of approximately $2.6 billion in the third fiscal quarter of 2025. This move is expected to improve eCommerce profitability by approximately $400 million in 2026.","2025-11-18 22:20:41",[5297],{"exhibit_number":5169,"htm_reference":5298,"full_url":5299},"tm2531591d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925113746/tm2531591d1_ex99-1.htm",{"symbol":5,"accessionnumber":4789,"filingdate":1306,"sec_url":4791,"tags":5301,"headline":5305,"summary":5306,"sector":5163,"industry":5164,"date_processed":5307,"impact_score":5166,"exhibits":5308,"isLocked":5172},{"2.02":5302,"9.01":5304},[5303],"Raised Guidance",[5292],"Kroger Announces Second Quarter 2025 Results and Updates Guidance","The Kroger Co. reported its second quarter 2025 results, showing identical sales without fuel increased by 3.4%. The company reported operating profit of $863 million with an EPS of $0.91 and adjusted FIFO operating profit of $1,091 million with an Adjusted EPS of $1.04. Kroger updated its identical sales guidance to a range of 2.7% to 3.4%, and the lower end of its adjusted FIFO net operating profit and net earnings per diluted share guidance to ranges of $4.8 to $4.9 billion and $4.70 to $4.80, respectively.","2025-09-11 12:14:58",[5309],{"exhibit_number":5169,"htm_reference":5310,"full_url":5311},"tm2525596d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925089265/tm2525596d1_ex99-1.htm",{"symbol":5,"accessionnumber":4799,"filingdate":1536,"sec_url":4801,"tags":5313,"headline":5319,"summary":5320,"sector":5163,"industry":5164,"date_processed":5321,"impact_score":5273,"exhibits":5322,"isLocked":5172},{"5.07":5314,"7.01":5315,"9.01":5317},[5217,5218],[5316],"Regulation FD Disclosure",[5318],"No viable tag","Kroger Addresses Tariff Concerns and Shareholder Proposals at Annual Meeting","On June 26, 2025, The Kroger Co. held its Annual Meeting of Shareholders where ten directors were elected, executive compensation was approved, and the auditor was ratified. Shareholders rejected three proposals related to environmental and privacy reports. During the meeting, technical difficulties prevented the broadcast of the company's response to a shareholder's question about tariff impacts. In its response, Kroger stated it is less impacted by proposed tariffs and aims to avoid passing costs onto consumers.","2025-08-22 07:15:03",[5323],{"exhibit_number":5169,"htm_reference":5324,"full_url":5325},"tm2519358d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925063626/tm2519358d1_ex99-1.htm",{"symbol":5,"accessionnumber":4804,"filingdate":1556,"sec_url":4806,"tags":5327,"headline":5330,"summary":5331,"sector":5163,"industry":5164,"date_processed":5332,"impact_score":5333,"exhibits":5334,"isLocked":5172},{"2.02":5328,"9.01":5329},[5159],[5292],"Kroger Reports Strong First Quarter 2025 Results and Raises Guidance","The Kroger Co. reported strong first quarter 2025 results with a 3.2% increase in identical sales excluding fuel. GAAP earnings per share were $1.29, and adjusted EPS was $1.49. The company raised its identical sales without fuel guidance for 2025 to a range of 2.25% to 3.25%. Kroger also announced a $5 billion accelerated share repurchase program, which is expected to be completed by the third quarter of 2025.","2025-08-22 08:17:53","LOW",[5335],{"exhibit_number":5169,"htm_reference":5336,"full_url":5337},"tm2518164d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925060909/tm2518164d1_ex99-1.htm",{"symbol":5,"accessionnumber":4814,"filingdate":1772,"sec_url":4816,"tags":5339,"headline":5342,"summary":5343,"sector":5163,"industry":5164,"date_processed":5344,"impact_score":5166,"exhibits":5345,"isLocked":5172},{"5.02":5340},[5190,5341],"New President Appointed","Kroger Appoints Ronald Sargent as Interim CEO and Chairman","On March 2, 2025, The Kroger Co. announced the appointment of Ronald Sargent as interim Chief Executive Officer and Chairman of the Board. Mr. Sargent will serve in these roles until a permanent replacement is found. His compensation includes an annual base salary of $4,350,000 and a grant of 60,515 shares of restricted stock, which will vest one year from the date of the award.","2025-08-23 19:20:43",[],{"symbol":5,"accessionnumber":4819,"filingdate":1807,"sec_url":4821,"tags":5347,"headline":5350,"summary":5351,"sector":5163,"industry":5164,"date_processed":5352,"impact_score":5166,"exhibits":5353,"isLocked":5172},{"2.02":5348,"9.01":5349},[5278,5159],[5292],"Kroger Reports Fourth Quarter and Full Year 2024 Results","The Kroger Co. announced its financial results for the fourth quarter and full year of 2024, reporting an increase in identical sales excluding fuel by 2.4% and 1.5% respectively. Operating profit and adjusted FIFO operating profit also showed growth. The company reported earnings per share of $0.90 for the fourth quarter and $3.67 for the full year, which were below the previous year's figures. Kroger also provided guidance for 2025, expecting continued growth and a strong balance sheet. Additionally, the company initiated a $5.0 billion share repurchase program.","2025-08-23 21:43:23",[],{"symbol":5,"accessionnumber":4824,"filingdate":1815,"sec_url":4826,"tags":5355,"headline":5360,"summary":5361,"sector":5163,"industry":5164,"date_processed":5362,"impact_score":5166,"exhibits":5363,"isLocked":5172},{"2.02":5356,"5.02":5357,"7.01":5358,"9.01":5359},[5159],[5215,5190],[5316],[5292],"Kroger Announces CEO Resignation and Appointment of Interim CEO","On March 2, 2025, The Kroger Co. announced the resignation of Chairman and CEO Rodney McMullen, effective immediately, due to personal conduct inconsistent with the company's ethics policy. Ronald Sargent, the current Lead Director, was appointed as interim CEO and Chairman. Kroger also disclosed preliminary expectations for its full-year 2024 results, with identical sales expected to be at the high end of the guidance range and adjusted earnings per share slightly above the high end. These announcements were made pursuant to Regulation FD.","2025-08-23 22:32:29",[],{"symbol":5,"accessionnumber":4829,"filingdate":1857,"sec_url":4831,"tags":5365,"headline":5370,"summary":5371,"sector":5163,"industry":5164,"date_processed":5372,"impact_score":5166,"exhibits":5373,"isLocked":5172},{"5.02":5366,"7.01":5368,"9.01":5369},[5367],"New CFO Appointed",[5316],[5292],"Kroger Appoints David Kennerley as New CFO","On February 12, 2025, The Kroger Co. announced the appointment of David Kennerley as Senior Vice President and Chief Financial Officer, effective April 3, 2025. Kennerley, previously CFO for PepsiCo Europe, will join Kroger on March 10, 2025, as Senior Vice President. Todd Foley, the current Interim CFO, will continue in his role until April 3, 2025, and then remain as a Senior Vice President until his retirement at the end of the first quarter. Kennerley's compensation includes an annual base salary of $800,000, a potential annual incentive bonus of $800,000, a $1.35 million one-time cash bonus, $2.8 million in restricted shares, and potential long-term equity grants and performance unit awards totaling $3.1 million.","2025-11-13 23:05:47",[5374],{"exhibit_number":5169,"htm_reference":5375,"full_url":5376},"tm256429d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465925012963/tm256429d1_ex99-1.htm",{"symbol":5,"accessionnumber":4839,"filingdate":2013,"sec_url":4841,"tags":5378,"headline":5382,"summary":5383,"sector":5163,"industry":5164,"date_processed":5384,"impact_score":5166,"exhibits":5385,"isLocked":5172},{"2.04":5379},[5380,5381],"Debt Covenant Violation","Accelerated Loan Repayment","Kroger Terminates Merger with Albertsons, Announces SMR Note Redemption","On December 12, 2024, The Kroger Co. announced the termination of its previously disclosed merger agreement with Albertsons Companies, Inc., which is a triggering event leading to the mandatory redemption of its Senior Medium-Term (SMR) Notes. Pursuant to the terms of the Indenture, Kroger is required to redeem the SMR Notes on December 18, 2024, at a redemption price equal to 101% of their principal amount, plus accrued and unpaid interest to, but excluding, the Redemption Date.","2025-11-24 23:53:39",[],{"symbol":5,"accessionnumber":4844,"filingdate":2019,"sec_url":4846,"tags":5387,"headline":5392,"summary":5393,"sector":5163,"industry":5164,"date_processed":5394,"impact_score":5273,"exhibits":5395,"isLocked":5172},{"1.02":5388,"7.01":5390,"9.01":5391},[5389],"Contract Termination",[5316],[5318],"Kroger Terminates Merger with Albertsons and Announces $7.5B Share Repurchase Program","The Kroger Co. (NYSE: KR) has terminated its previously announced merger agreement with Albertsons Companies, Inc. following a preliminary injunction by the U.S. District Court for the District of Oregon, which was part of the Federal Trade Commission's lawsuit against the merger. In connection with the termination, Kroger has also decided to redeem $4.7 billion of its senior notes and terminate its Exchange Offers for Albertsons' notes. Additionally, Kroger has authorized a new $7.5 billion share repurchase program, replacing its existing $1 billion authorization from September 2022. This program includes an accelerated share repurchase of approximately $5 billion. Kroger plans to continue investing in lower grocery prices, higher associate wages, and supporting local communities, and intends to provide further strategic updates during an Investor Day event in late spring 2025.","2025-11-25 23:23:11",[5396],{"exhibit_number":5169,"htm_reference":5397,"full_url":5398},"tm2427516d10_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924127669/tm2427516d10_ex99-1.htm",{"symbol":5,"accessionnumber":4849,"filingdate":2031,"sec_url":4851,"tags":5400,"headline":5404,"summary":5405,"sector":5163,"industry":5164,"date_processed":5406,"impact_score":5333,"exhibits":5407,"isLocked":5172},{"8.01":5401,"9.01":5403},[5402],"Corporate Update",[5292],"Kroger Extends Exchange Offers and Consent Solicitations for Albertsons Notes","On December 6, 2024, The Kroger Co. extended the expiration dates of its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes to December 13, 2024. This extension is related to the pending merger between a wholly owned subsidiary of Kroger and ACI, with ACI surviving the merger as a direct, wholly owned subsidiary of Kroger. The extension is also conditioned upon the closing of the merger, which is expected during the fourth quarter of 2024.","2025-11-25 23:56:41",[5408],{"exhibit_number":5169,"htm_reference":5409,"full_url":5410},"tm2427516d7_99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924126118/tm2427516d7_99-1.htm",{"symbol":5,"accessionnumber":4854,"filingdate":2033,"sec_url":4856,"tags":5412,"headline":5415,"summary":5416,"sector":5163,"industry":5164,"date_processed":5417,"impact_score":5333,"exhibits":5418,"isLocked":5172},{"2.02":5413,"9.01":5414},[5159],[5292],"Kroger Reports Q3 2024 Results and Updates Guidance","The Kroger Co. announced its third quarter 2024 results, showing a slight decline in sales but improved operating profit and adjusted EPS. The company also narrowed its full-year guidance range, reflecting confidence in its performance. Key highlights include a 2.3% increase in identical sales without fuel, an operating profit of $828 million, and an adjusted EPS of $0.98. Kroger continues to focus on its strategic initiatives and remains committed to delivering value to its customers.","2025-11-26 23:11:08",[5419],{"exhibit_number":5169,"htm_reference":5420,"full_url":5421},"tm2429993d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924125772/tm2429993d1_ex99-1.htm",{"symbol":5,"accessionnumber":4859,"filingdate":2050,"sec_url":4861,"tags":5423,"headline":5404,"summary":5427,"sector":5163,"industry":5164,"date_processed":5428,"impact_score":5273,"exhibits":5429,"isLocked":5172},{"8.01":5424,"9.01":5426},[5425],"Strategic Partnership Announced",[5292],"On December 2, 2024, The Kroger Co. announced the extension of the expiration date for the previously announced offers to exchange (the 'Exchange Offers') any and all outstanding notes issued by Albertsons Companies, Inc. and related entities (the 'ACI Notes') for up to $7,441,608,000 aggregate principal amount of new notes (the 'Kroger Notes') and cash. Additionally, Kroger extended the expiration date for the related solicitations of consents (the 'Consent Solicitations') to adopt certain proposed amendments to the indentures governing the ACI Notes. The extension was made in connection with the pending merger between a wholly owned direct subsidiary of Kroger and Albertsons Companies, Inc. The Exchange Offers and Consent Solicitations are expected to settle promptly after the extended Expiration Date and are not conditioned upon the closing of the Merger.","2025-11-26 23:46:31",[5430],{"exhibit_number":5169,"htm_reference":5431,"full_url":5432},"tm2427516d6_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924124342/tm2427516d6_ex99-1.htm",{"symbol":5,"accessionnumber":4864,"filingdate":2064,"sec_url":4866,"tags":5434,"headline":5404,"summary":5438,"sector":5163,"industry":5164,"date_processed":5439,"impact_score":5166,"exhibits":5440,"isLocked":5172},{"8.01":5435,"9.01":5437},[5436,5402],"Regulatory Approval",[5292],"On November 25, 2024, The Kroger Co. announced the extension of the expiration date for its exchange offers and consent solicitations for Albertsons Companies, Inc. notes from November 26, 2024, to December 3, 2024. This extension is related to the pending merger between a subsidiary of Kroger and Albertsons, with Albertsons surviving as a wholly-owned subsidiary of Kroger. The extension is part of the terms and conditions of the previously disclosed offering memorandum and consent solicitation statement. The settlement of the exchange offers and consent solicitations is expected to occur shortly after the expiration date and on or promptly after the closing date of the Merger.","2025-11-27 23:20:56",[5441],{"exhibit_number":5169,"htm_reference":5442,"full_url":5443},"tm2427516d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924122395/tm2427516d4_ex99-1.htm",{"symbol":5,"accessionnumber":4869,"filingdate":2070,"sec_url":4871,"tags":5445,"headline":5447,"summary":5448,"sector":5163,"industry":5164,"date_processed":5449,"impact_score":5166,"exhibits":5450,"isLocked":5172},{"5.02":5446},[5241],"Stuart Aitken Resigns as Chief Merchant and Marketing Officer at The Kroger Co.","On November 19, 2024, Stuart Aitken, Senior Vice President and Chief Merchant and Marketing Officer of The Kroger Co., notified the company of his intention to resign from his position effective January 1, 2025, to pursue other professional opportunities.","2025-11-27 23:31:22",[],{"symbol":5,"accessionnumber":4874,"filingdate":2083,"sec_url":4876,"tags":5452,"headline":5404,"summary":5455,"sector":5163,"industry":5164,"date_processed":5456,"impact_score":5333,"exhibits":5457,"isLocked":5172},{"8.01":5453,"9.01":5454},[5402],[5292],"On November 19, 2024, The Kroger Co. announced the extension of the expiration date for its previously announced exchange offers and consent solicitations for outstanding notes issued by Albertsons Companies, Inc. The new expiration date is set for 5:00 p.m., New York City time, on November 26, 2024. This extension is related to the pending merger between a wholly owned subsidiary of Kroger and Albertsons Companies, Inc., with Albertsons surviving as a wholly owned subsidiary of Kroger. The extension is part of the terms and conditions described in the confidential offering memorandum and consent solicitation statement dated August 15, 2024, and is conditioned upon the closing of the merger.","2025-11-28 23:06:28",[5458],{"exhibit_number":5169,"htm_reference":5459,"full_url":5460},"tm2427516d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924120387/tm2427516d3_ex99-1.htm",{"symbol":5,"accessionnumber":4879,"filingdate":2100,"sec_url":4881,"tags":5462,"headline":5465,"summary":5466,"sector":5163,"industry":5164,"date_processed":5467,"impact_score":5333,"exhibits":5468,"isLocked":5172},{"8.01":5463,"9.01":5464},[5402],[5292],"Kroger Extends Note Exchange Offers and Consent Solicitations","On November 13, 2024, The Kroger Co. extended the expiration dates for its previously announced Exchange Offers to exchange notes issued by Albertsons Companies, Inc. and related Consent Solicitations. The expiration dates were extended to November 20, 2024, in connection with the pending merger between a wholly owned direct subsidiary of Kroger and Albertsons. The Exchange Offers and Consent Solicitations are made pursuant to a private offering exempt from Securities Act registration. This action is part of the terms and conditions described in the confidential offering memorandum and consent solicitation statement dated August 15, 2024, and is conditioned upon the closing of the Merger. The Merger is expected to close during the fourth quarter of 2024.","2025-12-01 23:10:08",[5469],{"exhibit_number":5169,"htm_reference":5470,"full_url":5471},"tm2427516d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924117259/tm2427516d2_ex99-1.htm",{"symbol":5,"accessionnumber":4884,"filingdate":2120,"sec_url":4886,"tags":5473,"headline":5476,"summary":5477,"sector":5163,"industry":5164,"date_processed":5478,"impact_score":5166,"exhibits":5479,"isLocked":5172},{"8.01":5474,"9.01":5475},[5436],[5292],"The Kroger Co. Extends Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. Notes","On November 6, 2024, The Kroger Co. announced the extension of the expiration date for its exchange offers and consent solicitations for Albertsons Companies, Inc. notes. The new expiration date is set for 5:00 p.m., New York City time, on November 14, 2024, which may be further extended. The exchange offers involve exchanging outstanding notes for new notes and cash, while the consent solicitations aim to adopt proposed amendments to the governing indentures. These actions are related to the pending merger between a wholly owned subsidiary of The Kroger Co. and Albertsons Companies, Inc., with Albertsons Companies, Inc. surviving the merger as a direct, wholly owned subsidiary of The Kroger Co. The settlement of the exchange offers and consent solicitations is expected to occur promptly after the expiration date and is expected to occur on or promptly after the closing date of the merger.","2025-12-03 23:51:34",[5480],{"exhibit_number":5169,"htm_reference":5481,"full_url":5482},"tm2427516d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924114568/tm2427516d1_ex99-1.htm",{"symbol":5,"accessionnumber":4889,"filingdate":2132,"sec_url":4891,"tags":5484,"headline":5404,"summary":5488,"sector":5163,"industry":5164,"date_processed":5489,"impact_score":5166,"exhibits":5490,"isLocked":5172},{"8.01":5485,"9.01":5487},[5486],"Regulatory Investigation",[5292],"On October 31, 2024, The Kroger Co. announced the extension of the expiration date for its exchange offers and consent solicitations for outstanding notes issued by Albertsons Companies, Inc. and related entities. The extension period was moved from November 1, 2024, to November 7, 2024. These offers and solicitations are part of the pending merger between a wholly owned subsidiary of Kroger and Albertsons, with Albertsons surviving as a wholly owned subsidiary of Kroger. The extension is made to facilitate the closing of the merger, which is expected during the fourth quarter of 2024.","2025-08-24 22:01:32",[],{"symbol":5,"accessionnumber":4894,"filingdate":2151,"sec_url":4896,"tags":5492,"headline":5404,"summary":5495,"sector":5163,"industry":5164,"date_processed":5496,"impact_score":5333,"exhibits":5497,"isLocked":5172},{"8.01":5493,"9.01":5494},[5402],[5292],"On October 25, 2024, The Kroger Co. announced the extension of the expiration date for the Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes. The new expiration date is set for November 1, 2024. The Exchange Offers and Consent Solicitations are part of the terms associated with the pending merger between a wholly owned direct subsidiary of Kroger and ACI, with ACI surviving the merger as a direct, wholly owned subsidiary of Kroger. The settlement of the Exchange Offers and Consent Solicitations is expected to occur promptly after the Expiration Date and on or promptly after the closing date of the Merger.","2025-08-24 20:54:55",[],{"symbol":5,"accessionnumber":4899,"filingdate":2168,"sec_url":4901,"tags":5499,"headline":5404,"summary":5504,"sector":5163,"industry":5164,"date_processed":5505,"impact_score":5166,"exhibits":5506,"isLocked":5172},{"8.01":5500,"9.01":5503},[5501,5228,5502],"Share Repurchase Program Announced","Dividend Announced",[5292],"On October 21, 2024, The Kroger Co. announced the extension of the expiration date for its exchange offers and consent solicitations for Albertsons Companies, Inc. notes. The new expiration date is set for October 28, 2024, allowing for further participation in the exchange offers and consent solicitations related to the pending merger between Kroger and Albertsons. This extension is part of the ongoing process in connection with the merger and is subject to the terms and conditions outlined in the offering memorandum and consent solicitation statement.","2025-08-24 20:02:58",[],{"symbol":5,"accessionnumber":4904,"filingdate":2182,"sec_url":4906,"tags":5508,"headline":5404,"summary":5511,"sector":5163,"industry":5164,"date_processed":5512,"impact_score":5273,"exhibits":5513,"isLocked":5172},{"8.01":5509,"9.01":5510},[5501],[5318],"On October 15, 2024, The Kroger Co. extended the expiration date of Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes, now set to expire on October 22, 2024, to facilitate the pending merger between a wholly owned direct subsidiary of Kroger and Albertsons Companies, Inc. The Exchange Offers involve exchanging up to $7,441,608,000 aggregate principal amount of new notes and cash for outstanding Albertsons notes. Consent Solicitations are for adopting proposed amendments to the indentures governing the Albertsons notes. The settlement of these offers is expected to occur promptly after the expiration date and on or promptly after the closing of the Merger.","2025-08-24 19:28:57",[],{"symbol":5,"accessionnumber":4909,"filingdate":2200,"sec_url":4911,"tags":5515,"headline":5519,"summary":5520,"sector":5163,"industry":5164,"date_processed":5521,"impact_score":5273,"exhibits":5522,"isLocked":5172},{"1.01":5516,"9.01":5518},[5517],"Financial Instrument Agreement",[5292],"Kroger Amends Credit Agreements Ahead of Albertsons Merger","On October 8, 2024, The Kroger Co. amended its Credit Agreement and Term Loan Credit Agreement to ensure continued access to funds for the previously announced merger with Albertsons Companies, Inc. These amendments include changes to the termination dates of certain commitments to prevent them from expiring on the 'Outside Date' as defined in the Merger Agreement. The changes ensure that $2.25 billion in additional commitments and $750 million in loans will remain available after the merger closes.","2025-08-24 19:11:14",[],{"symbol":5,"accessionnumber":4914,"filingdate":2204,"sec_url":4916,"tags":5524,"headline":5404,"summary":5527,"sector":5163,"industry":5164,"date_processed":5528,"impact_score":5273,"exhibits":5529,"isLocked":5172},{"8.01":5525,"9.01":5526},[5425],[5292],"On October 8, 2024, The Kroger Co. announced the extension of the expiration date for its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes, from October 9, 2024, to October 16, 2024. This extension is in connection with the pending merger between a wholly owned direct subsidiary of Kroger and ACI, with ACI surviving the merger. The Exchange Offers and Consent Solicitations are being made pursuant to the terms described in the confidential offering memorandum and consent solicitation statement dated August 15, 2024, as amended. The settlement of the Exchange Offers and Consent Solicitations is expected to occur promptly after the Expiration Date and is expected to occur on or promptly after the closing date of the Merger.","2025-08-24 19:03:46",[],{"symbol":5,"accessionnumber":4919,"filingdate":2221,"sec_url":4921,"tags":5531,"headline":5404,"summary":5534,"sector":5163,"industry":5164,"date_processed":5535,"impact_score":5333,"exhibits":5536,"isLocked":5172},{"8.01":5532,"9.01":5533},[5402],[5292],"On October 2, 2024, The Kroger Co. announced the extension of the expiration date for its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes. The Exchange Offers allow for the exchange of outstanding notes for new notes issued by Kroger and cash, while the Consent Solicitations seek consent to adopt certain amendments to the indentures governing the notes. The extension aims to facilitate the pending merger between a Kroger subsidiary and Albertsons Companies, Inc., with Albertsons surviving as a wholly-owned subsidiary of Kroger. The extension was made to allow more time for the merger to close, which is expected during the fourth quarter of 2024. The requisite consents were received for the Proposed Amendments with respect to the Consented Series as of August 29, 2024, and the Proposed Amendments will become operative upon the settlement of the Exchange Offers, expected promptly after the Expiration Date.","2025-08-24 00:42:27",[],{"symbol":5,"accessionnumber":4924,"filingdate":2236,"sec_url":4926,"tags":5538,"headline":5404,"summary":5541,"sector":5163,"industry":5164,"date_processed":5542,"impact_score":5333,"exhibits":5543,"isLocked":5172},{"8.01":5539,"9.01":5540},[5402],[5292],"On September 26, 2024, The Kroger Co. announced the extension of the expiration date for its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes from September 27, 2024, to October 3, 2024. This action is part of the pending merger between a wholly owned direct subsidiary of Kroger and Albertsons Companies, Inc. The Exchange Offers and Consent Solicitations are private offerings exempt from registration under the Securities Act of 1933. Settlement of these offers is expected to occur promptly after the expiration date and upon the closing of the Merger, which is expected during the fourth quarter of 2024.","2025-08-24 00:07:05",[],{"symbol":5,"accessionnumber":4934,"filingdate":2253,"sec_url":4936,"tags":5545,"headline":5404,"summary":5548,"sector":5163,"industry":5164,"date_processed":5549,"impact_score":5333,"exhibits":5550,"isLocked":5172},{"8.01":5546,"9.01":5547},[5402],[5292],"On September 20, 2024, The Kroger Co. announced the extension of the expiration date for its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes. The Exchange Offers, aiming to exchange outstanding notes for new notes and cash, and the Consent Solicitations, aiming to adopt proposed amendments to the indentures, were both extended from September 23, 2024, to September 27, 2024. These actions are part of the pending merger between a wholly owned subsidiary of Kroger and Albertsons Companies, Inc., with Albertsons surviving as a direct, wholly owned subsidiary of Kroger. The settlement of these offers is expected to occur promptly after the expiration date and is contingent upon the closing of the merger.","2025-08-23 23:39:14",[],{"symbol":5,"accessionnumber":4939,"filingdate":2271,"sec_url":4941,"tags":5552,"headline":5555,"summary":5556,"sector":5163,"industry":5164,"date_processed":5557,"impact_score":5333,"exhibits":5558,"isLocked":5172},{"8.01":5553,"9.01":5554},[5402],[5292],"Kroger Extends Exchange Offers and Consent Solicitations for ACI Notes","On September 16, 2024, The Kroger Co. announced the extension of the expiration date for its Exchange Offers and Consent Solicitations for Albertsons Companies, Inc. notes. The Exchange Offers, which allow holders to exchange their notes for new Kroger notes and cash, were extended from September 17, 2024, to September 23, 2024. The Consent Solicitations, seeking consent to amend the indentures governing the notes, were also extended to September 23, 2024. These actions are part of the pending merger between a Kroger subsidiary and ACI, with ACI to be a wholly-owned subsidiary of Kroger post-merger. The merger is expected to close during the fourth quarter of 2024.","2025-08-23 23:09:48",[],{"symbol":5,"accessionnumber":4944,"filingdate":2274,"sec_url":4946,"tags":5560,"headline":5567,"summary":5568,"sector":5163,"industry":5164,"date_processed":5569,"impact_score":5273,"exhibits":5570,"isLocked":5172},{"1.01":5561,"2.03":5563,"9.01":5566},[5562,5517],"New Major Contract",[5564,5565],"Credit Facility Entered","New Debt Issued",[5318],"Kroger Co. Announces $5 Billion Revolving Credit Facility and Amendment to Term Loan Agreement","The Kroger Co. has executed a $5 billion unsecured revolving credit facility and amended its existing term loan agreement to redefine certain financial metrics and covenants. The credit facility will provide funding for general corporate purposes, with up to $750 million available for the pending merger with Albertsons Companies, Inc. The amendment modifies financial definitions and subsidiary debt covenants in the term loan agreement.","2025-08-23 23:01:55",[],{"symbol":5,"accessionnumber":4954,"filingdate":2278,"sec_url":4956,"tags":5572,"headline":5404,"summary":5575,"sector":5163,"industry":5164,"date_processed":5576,"impact_score":5333,"exhibits":5577,"isLocked":5172},{"8.01":5573,"9.01":5574},[5402],[5292],"On September 11, 2024, The Kroger Co. announced the extension of the expiration date for its offers to exchange and solicit consents for Albertsons Companies, Inc. notes. The extension is related to the pending merger between a wholly owned subsidiary of Kroger and Albertsons, with Albertsons surviving as a wholly owned subsidiary of Kroger. The exchange offers and consent solicitations are expected to settle promptly after the extended expiration date and are subject to the closing of the merger.","2025-08-23 22:52:56",[],{"symbol":5,"accessionnumber":4949,"filingdate":2278,"sec_url":4951,"tags":5579,"headline":5582,"summary":5583,"sector":5163,"industry":5164,"date_processed":5584,"impact_score":5273,"exhibits":5585,"isLocked":5172},{"2.02":5580,"9.01":5581},[5158,5159],[5292],"Kroger Reports Q2 2024 Results and Updates Full-Year Guidance","The Kroger Co. reported its second quarter 2024 financial results, with operating profit of $815 million, EPS of $0.64, and Adjusted FIFO Operating Profit of $984 million. Kroger reaffirmed its full-year guidance, raising the low end of its identical sales without fuel guidance by 50 basis points. The company highlighted increased digital sales and total households, customer visits, and loyal households. Kroger also commented on its pending merger with Albertsons and its confidence in the merger's benefits. Key financial highlights include a 1.2% increase in identical sales without fuel and a strong Adjusted Free Cash Flow.","2025-08-23 22:53:17",[],{"symbol":5,"accessionnumber":4959,"filingdate":2330,"sec_url":4961,"tags":5587,"headline":5590,"summary":5591,"sector":5163,"industry":5164,"date_processed":5592,"impact_score":5333,"exhibits":5593,"isLocked":5172},{"8.01":5588,"9.01":5589},[5318],[5292],"Kroger Announces Early Participation Results for Albertsons Notes Exchange and Consent Solicitations","On August 29, 2024, The Kroger Co. announced the early participation results for its exchange offers and consent solicitations for Albertsons Companies, Inc. notes, indicating that it had received the requisite consents to adopt proposed amendments to certain series of outstanding notes. The Company also announced amendments to the exchange offers and consent solicitations, including waiving the condition requiring consents for each series of notes and modifying the consideration payable. The exchange offers and consent solicitations are being made in connection with the pending merger between a wholly owned direct subsidiary of Kroger and Albertsons Companies, Inc., with Albertsons surviving the merger as a direct, wholly owned subsidiary of Kroger.","2025-08-23 21:36:38",[],{"symbol":5,"accessionnumber":4964,"filingdate":2340,"sec_url":4966,"tags":5595,"headline":5598,"summary":5599,"sector":5163,"industry":5164,"date_processed":5600,"impact_score":5333,"exhibits":5601,"isLocked":5172},{"8.01":5596,"9.01":5597},[5402],[5292],"The Kroger Co. Announces Issuance of Senior Notes","On August 20, 2024, The Kroger Co. announced the issuance of multiple tranches of senior notes totaling $10.5 billion, with maturity dates ranging from 2026 to 2064. The issuance is pursuant to a Registration Statement on Form S-3 and involves underwriting and pricing agreements with Citigroup Global Markets Inc. and Wells Fargo Securities, LLC. The notes are subject to an Indenture dated June 25, 1999, and a Fiftieth Supplemental Indenture dated August 27, 2024.","2025-08-23 21:23:55",[],{"symbol":5,"accessionnumber":4969,"filingdate":2372,"sec_url":4971,"tags":5603,"headline":5606,"summary":5607,"sector":5163,"industry":5164,"date_processed":5608,"impact_score":5333,"exhibits":5609,"isLocked":5172},{"8.01":5604,"9.01":5605},[5318],[5292],"Kroger Consents to Use of Deloitte Reports for Albertsons Financial Statements","The Kroger Co. has filed this Current Report on 8-K to include a Consent of Independent Registered Public Accounting Firm, Deloitte & Touche LLP, for the use of their reports on the consolidated financial statements and internal control over financial reporting of Albertsons Companies, Inc. and subsidiaries, as incorporated by reference in Kroger's registration statement on Form S-3. The reports relate to the 52 weeks ended February 24, 2024.","2025-08-23 20:43:44",[],{"symbol":5,"accessionnumber":4979,"filingdate":2380,"sec_url":4981,"tags":5611,"headline":5615,"summary":5616,"sector":5163,"industry":5164,"date_processed":5617,"impact_score":5166,"exhibits":5618,"isLocked":5172},{"8.01":5612,"9.01":5613},[5436],[5614],"Pro Forma Financial Information","Kroger Provides Pro Forma Financial Information Post-Merger","Kroger disclosed unaudited pro forma condensed combined financial information to reflect the anticipated effects of the merger with Albertsons Companies, effective May 25, 2024. This information is provided for informational purposes and is not a projection of future results.","2025-08-23 20:29:49",[],{"symbol":5,"accessionnumber":4974,"filingdate":2380,"sec_url":4976,"tags":5620,"headline":5623,"summary":5624,"sector":5163,"industry":5164,"date_processed":5625,"impact_score":5166,"exhibits":5626,"isLocked":5172},{"8.01":5621,"9.01":5622},[5486,5402],[5292],"Kroger Commences Exchange Offers and Consent Solicitations for Albertsons Notes in Connection with Merger","The Kroger Co. has commenced exchange offers for Albertsons Companies' outstanding notes and consent solicitations to amend the corresponding indentures, in connection with the previously disclosed merger. These actions are made pursuant to a confidential offering memorandum and consent solicitation statement and are conditioned upon the completion of the merger.","2025-08-23 20:29:44",[],{"symbol":5,"accessionnumber":4984,"filingdate":2528,"sec_url":4986,"tags":5628,"headline":5630,"summary":5631,"sector":5163,"industry":5164,"date_processed":5632,"impact_score":5273,"exhibits":5633,"isLocked":5172},{"5.07":5629},[5217,5218],"The Kroger Co. Announces Results of 2024 Annual Meeting of Shareholders","On June 27, 2024, The Kroger Co. held its 2024 Annual Meeting of Shareholders, where shareholders elected eleven directors and approved several proposals, including executive compensation and auditor ratification, but rejected several shareholder proposals related to public health, charitable contributions, living wage policy, and a just transition report.","2025-08-23 13:18:43",[],{"symbol":5,"accessionnumber":4994,"filingdate":2562,"sec_url":4996,"tags":5635,"headline":5638,"summary":5639,"sector":5163,"industry":5164,"date_processed":5640,"impact_score":5333,"exhibits":5641,"isLocked":5172},{"2.02":5636,"9.01":5637},[5159],[5292],"The Kroger Co. Reports Q1 2024 Financial Results and Maintains Guidance","The Kroger Co. reported its first quarter 2024 financial results, showing a 0.5% increase in identical sales excluding fuel, operating profit of $1,294 million, and earnings per share (EPS) of $1.29. The company maintained its full-year 2024 guidance with identical sales expected between 0.25% and 1.75%, adjusted FIFO operating profit between $4.6 and $4.8 billion, and adjusted net earnings per diluted share between $4.30 and $4.50. Kroger also highlighted its digital sales growth, increased customer engagement, and continued investments in its associate experience.","2025-08-23 01:33:32",[],{"symbol":5,"accessionnumber":4999,"filingdate":2721,"sec_url":5001,"tags":5643,"headline":5646,"summary":5647,"sector":5163,"industry":5164,"date_processed":5648,"impact_score":5273,"exhibits":5649,"isLocked":5172},{"8.01":5644,"9.01":5645},[5402,5425],[5292],"Kroger and Albertsons Announce Expanded Divestiture Plan for Merger","On April 22, 2024, The Kroger Co. and Albertsons Companies Inc. announced an amended and restated agreement with C&S Wholesale Grocers, LLC to divest 579 stores, including the QFC, Mariano's, Carrs, and Haggen banner names, and other assets to address regulatory concerns related to their proposed merger. C&S will also license the Albertsons banner in California and Wyoming and the Safeway banner in Arizona and Colorado. The divestiture package includes increased distribution capacity, expanded transition services, and access to certain private label brands. C&S will pay Kroger approximately $2.9 billion in cash, subject to customary closing conditions and regulatory approval.","2025-08-22 14:56:25",[5650],{"exhibit_number":5169,"htm_reference":5651,"full_url":5652},"tm2412341d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/56873/000110465924049754/tm2412341d1_ex99-1.htm",null,1789889786526]