[{"data":1,"prerenderedAt":6112},["ShallowReactive",2],{"company-overview-BDX":3},{"company_profile":4,"ohlc":24,"spy":3733,"trading_signals":5009,"company_actions":5155,"filings_8k":5659,"report_history":6111,"insider_summary":6111,"filings_summary":6111,"financials_summary":6111,"institutional_summary":6111,"seo_links":6111},{"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},"BDX","Becton, Dickinson and Company","NYSE","XNYS","Healthcare","Medical Instruments & Supplies",70000,"https://www.bd.com","Becton, Dickinson and Company, commonly known as BD, is a prominent American multinational corporation engaged in the development and manufacture of a diverse range of medical devices, instrument systems, and reagents. A key player in the healthcare industry, BD focuses on improving medical discovery, diagnostics, and the delivery of care. BD's products are instrumental in supporting healthcare professionals worldwide in enhancing patient safety and reducing the risks associated with healthcare workers. The company operates across three main segments: BD Medical, BD Life Sciences, and BD Interventional, impacting various sectors such as pharmaceuticals, hospital healthcare systems, and clinical laboratories. With a strong commitment to innovation and quality, Becton, Dickinson and Company contributes significantly to advancements in patient care, operating efficiency in medical settings, and is noted for its commitment to addressing healthcare challenges on a global scale. Headquartered in Franklin Lakes, New Jersey, BD maintains a robust presence across numerous countries, underpinning its influential role in the evolution and improvement of global healthcare infrastructure.","Common Stock","Mr. Thomas E. Polen Jr.","1 Becton Drive","Franklin Lakes","07417-1880","NJ","United States","201 847 6800","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,95,101,106,112,118,124,130,136,141,146,152,158,164,170,176,182,186,192,198,204,210,216,222,228,234,240,246,251,257,263,269,275,280,286,292,298,304,309,314,320,326,332,338,344,349,355,360,366,372,378,384,390,396,402,408,414,419,425,431,437,443,449,455,461,467,473,479,485,491,497,502,506,511,516,522,527,532,537,543,549,555,561,567,572,577,583,587,593,599,604,610,616,622,627,632,637,643,649,654,659,664,669,674,679,685,691,697,702,708,712,716,720,725,730,736,742,747,753,759,765,770,776,782,788,794,800,806,812,818,824,830,836,842,846,851,857,863,869,875,881,886,892,898,904,910,916,922,927,933,938,942,947,953,958,964,970,976,982,987,993,999,1005,1010,1014,1019,1025,1031,1036,1041,1047,1052,1058,1061,1064,1067,1072,1078,1084,1089,1094,1098,1103,1108,1113,1117,1122,1127,1132,1137,1143,1148,1153,1159,1164,1168,1173,1179,1184,1190,1194,1198,1203,1209,1215,1221,1227,1233,1239,1244,1250,1256,1261,1266,1271,1275,1279,1283,1288,1293,1299,1305,1309,1313,1318,1323,1327,1332,1336,1340,1346,1352,1358,1363,1367,1372,1378,1383,1386,1391,1395,1398,1402,1406,1409,1411,1414,1419,1424,1428,1433,1438,1443,1448,1450,1454,1458,1463,1468,1473,1478,1483,1487,1492,1495,1497,1503,1506,1511,1515,1519,1524,1529,1533,1539,1544,1550,1554,1560,1566,1572,1578,1584,1590,1596,1600,1605,1610,1615,1620,1626,1631,1636,1642,1647,1652,1658,1664,1670,1676,1682,1688,1694,1699,1704,1708,1713,1718,1723,1729,1735,1739,1744,1750,1756,1762,1768,1774,1780,1786,1790,1796,1801,1807,1811,1816,1821,1825,1830,1834,1837,1843,1849,1854,1860,1865,1870,1876,1881,1886,1891,1897,1903,1909,1912,1916,1920,1926,1931,1935,1941,1945,1951,1957,1961,1966,1971,1976,1982,1988,1993,1997,2003,2009,2014,2020,2024,2028,2033,2039,2045,2051,2056,2061,2066,2072,2077,2083,2088,2092,2098,2103,2108,2113,2119,2124,2130,2134,2140,2144,2149,2154,2159,2164,2169,2175,2181,2186,2192,2198,2204,2210,2216,2222,2228,2234,2240,2244,2249,2254,2260,2266,2271,2277,2282,2286,2290,2296,2299,2303,2306,2311,2317,2322,2328,2332,2338,2343,2348,2352,2356,2361,2365,2370,2375,2381,2387,2392,2397,2401,2405,2410,2415,2421,2427,2431,2437,2442,2446,2449,2453,2458,2463,2469,2472,2476,2480,2486,2491,2496,2501,2506,2512,2518,2524,2528,2533,2539,2543,2548,2553,2558,2564,2569,2574,2578,2583,2587,2591,2595,2599,2604,2610,2615,2621,2626,2630,2635,2641,2647,2653,2659,2662,2667,2673,2679,2684,2689,2693,2697,2702,2707,2713,2718,2722,2727,2732,2737,2742,2746,2750,2754,2758,2762,2768,2773,2777,2783,2787,2792,2794,2798,2802,2806,2812,2816,2820,2824,2827,2831,2835,2838,2841,2846,2849,2853,2857,2861,2866,2871,2877,2883,2887,2889,2892,2897,2902,2906,2909,2913,2916,2921,2925,2931,2934,2940,2943,2947,2950,2955,2960,2965,2969,2973,2979,2982,2985,2990,2993,2997,3001,3006,3008,3012,3018,3021,3025,3029,3033,3035,3037,3042,3046,3050,3053,3057,3062,3066,3072,3076,3080,3085,3089,3092,3096,3099,3102,3105,3109,3112,3117,3123,3127,3133,3138,3143,3146,3152,3156,3162,3168,3174,3180,3184,3190,3195,3199,3203,3207,3212,3215,3220,3223,3228,3231,3235,3240,3243,3247,3252,3255,3259,3265,3269,3274,3280,3286,3290,3295,3299,3302,3307,3313,3316,3320,3324,3330,3333,3337,3340,3344,3346,3350,3353,3358,3361,3364,3367,3371,3373,3375,3379,3381,3384,3387,3392,3396,3400,3403,3406,3410,3415,3421,3425,3429,3433,3437,3442,3444,3446,3450,3452,3454,3458,3462,3466,3469,3471,3475,3480,3483,3486,3489,3493,3495,3497,3500,3505,3509,3512,3516,3521,3524,3526,3528,3532,3537,3542,3548,3554,3559,3565,3571,3576,3582,3588,3594,3600,3606,3612,3618,3624,3630,3636,3641,3647,3652,3658,3664,3670,3676,3681,3687,3693,3699,3704,3710,3716,3722,3728],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",179.76,182.62,179.42,180.94,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",182.71,184.34,181.27,181.38,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",185.18,186.27,181.29,181.85,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",182.39,186.63,181.28,185.92,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",180.05,183.53,179.6,182.91,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",177.6,178.3,175.2,177.85,{"symbol":5,"time":62,"open":63,"high":63,"low":64,"close":65},"2026-09-10",178.94,175.67,176.42,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",177.15,182.1,176.55,179.8,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",181.75,182.2,178.47,179.1,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",185.42,187.13,184.05,184.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",188.97,189.47,184.91,187.62,{"symbol":5,"time":91,"open":92,"high":93,"low":92,"close":94},"2026-09-02",187.43,191.76,187.52,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",190.3,191.57,186.48,187.12,{"symbol":5,"time":102,"open":103,"high":86,"low":104,"close":105},"2026-08-31",187.88,186.62,188.11,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",188.04,190.32,187.54,189.52,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",189.29,190.41,187.73,188.13,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",188.49,191.52,188.02,190.21,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",189.31,190.07,187.03,189.78,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",191.73,193.07,190.35,190.74,{"symbol":5,"time":137,"open":122,"high":138,"low":139,"close":140},"2026-08-21",192.3,186.95,192,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":89},"2026-08-20",186.2,190.01,185.36,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",183.71,187.96,181.52,187.6,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",184.94,185.8,180.72,180.77,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",181.89,183.46,181.62,182.09,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",182.12,183.82,181.22,183.4,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",184.75,185.32,181.41,181.97,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",177.61,183.75,177.13,183.58,{"symbol":5,"time":183,"open":184,"high":185,"low":184,"close":174},"2026-08-11",178.35,181.79,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",176.49,179.79,175.63,179.63,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",175.26,177.55,173.29,176.86,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",175.88,179.4,172.76,177.07,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",169.73,170.91,168.01,170.66,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",168,170.76,166.8,170.12,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",167.75,171.21,167.16,170.21,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",163.8,166.29,162.45,165.62,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",165.91,168.16,164.43,165.45,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",166.07,169.1,165.01,168.4,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",162,168.21,161.62,166.34,{"symbol":5,"time":247,"open":248,"high":249,"low":248,"close":250},"2026-07-27",157.09,160.55,158.92,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",154.48,156.8,153.32,156.36,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",153.77,154.28,152.13,152.97,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",154.87,155.33,152.53,153.16,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",152.56,154.2,151.97,153.84,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":253},"2026-07-20",157.76,158.27,154.31,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",158.84,163.14,157.02,158.17,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",156.83,160.19,156.14,159.93,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",150.57,156.87,150.38,154.88,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",151.83,151.94,148.34,150.65,{"symbol":5,"time":305,"open":271,"high":306,"low":307,"close":308},"2026-07-13",154.93,152,153.83,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":301},"2026-07-10",150.52,152.9,150.15,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",149.82,151.72,148.23,150.85,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",155.98,156.29,150.35,150.56,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",158,159.49,156.26,156.3,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",157.95,158.01,154.32,155.54,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",154.94,158.72,153.93,158.08,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":312},"2026-07-01",151.76,154.04,151.56,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",155.02,155.11,149.69,151.33,{"symbol":5,"time":356,"open":357,"high":358,"low":262,"close":359},"2026-06-29",154.73,155.25,155.19,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",152.8,156.89,151.63,155.92,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",148.42,152.83,147.2,151.38,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",145.66,149.2,144.61,147.77,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",142.55,145.59,141.25,143.92,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",142.44,143.43,140.11,140.71,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",142.02,144.7,141.75,143.98,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",144.5,145.6,140.63,141.61,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",146.57,146.89,144.26,145.16,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",146.6,147.94,145.44,145.52,{"symbol":5,"time":415,"open":411,"high":416,"low":417,"close":418},"2026-06-12",149,144.4,146.24,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",147.33,148.09,145.9,147.35,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",151.48,151.62,147.74,147.79,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",149.72,152.55,148.7,152.04,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",150.01,151.02,149.04,149.99,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",151.78,153.24,150.7,151.16,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",148.88,151.67,148.11,149.56,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",144.46,146.72,144.21,145.61,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",145,146.02,143.13,144.43,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",146.15,147.92,145.13,145.33,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",148.26,149.23,146.64,147.12,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",146.2,148.46,143.96,148.41,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",147.6,150.74,146.12,147.24,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",147.63,149.3,146.25,147.75,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":493},"2026-05-22",146.68,148.25,145.64,{"symbol":5,"time":503,"open":407,"high":504,"low":505,"close":495},"2026-05-21",147.03,142.67,{"symbol":5,"time":507,"open":508,"high":451,"low":509,"close":510},"2026-05-20",147.66,144.63,146.95,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":510},"2026-05-19",142,148.21,141.82,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",143.95,145.58,142.01,142.35,{"symbol":5,"time":523,"open":524,"high":525,"low":392,"close":526},"2026-05-15",144.83,145.5,143.47,{"symbol":5,"time":528,"open":529,"high":418,"low":530,"close":531},"2026-05-14",145.19,143.64,144.47,{"symbol":5,"time":533,"open":534,"high":534,"low":535,"close":536},"2026-05-13",146.59,142.83,144.18,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",144.85,148.75,144.17,147.51,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",148.71,149.64,142.96,143.15,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",153.87,155.28,146.49,149.43,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",151,154.45,149.27,153.26,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",145.03,146.4,144.3,144.76,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":541},"2026-05-05",147.06,147.44,143,{"symbol":5,"time":573,"open":416,"high":574,"low":575,"close":576},"2026-05-04",150.5,146.19,146.31,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-01",149.4,150.19,147.19,149.31,{"symbol":5,"time":584,"open":585,"high":582,"low":586,"close":441},"2026-04-30",145.46,145.45,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",148.3,148.58,144.51,145.31,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-28",150.84,151.85,147.85,149.52,{"symbol":5,"time":600,"open":307,"high":601,"low":602,"close":603},"2026-04-27",153.5,149.87,150.22,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",154.99,155.38,152.06,152.14,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",155.91,156.75,153.46,154.85,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-22",157.34,157.66,154.65,155.65,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":626},"2026-04-21",159.6,159.61,156.69,{"symbol":5,"time":628,"open":629,"high":630,"low":284,"close":631},"2026-04-20",157.65,159.08,158.64,{"symbol":5,"time":633,"open":634,"high":635,"low":359,"close":636},"2026-04-17",155.41,159.95,158.54,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-16",155.35,155.77,153.01,154.82,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",155.27,157.04,154.55,155.52,{"symbol":5,"time":650,"open":351,"high":651,"low":652,"close":653},"2026-04-14",156.18,154.4,155.73,{"symbol":5,"time":655,"open":342,"high":656,"low":657,"close":658},"2026-04-13",155.55,152.79,155.43,{"symbol":5,"time":660,"open":661,"high":365,"low":662,"close":663},"2026-04-10",155.4,153.05,154.22,{"symbol":5,"time":665,"open":666,"high":667,"low":265,"close":668},"2026-04-09",155.1,157.18,155.46,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":248},"2026-04-08",157.94,159.23,156.16,{"symbol":5,"time":675,"open":668,"high":676,"low":677,"close":678},"2026-04-07",155.74,154.01,154.96,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",153.59,155.94,152.99,155.32,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",154.56,157.57,153.25,154.51,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",157.7,158.96,155.82,156.34,{"symbol":5,"time":698,"open":682,"high":699,"low":700,"close":701},"2026-03-31",157.93,154.02,157.23,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",154.68,155.26,153.18,154.69,{"symbol":5,"time":709,"open":710,"high":710,"low":711,"close":690},"2026-03-27",158.15,154.38,{"symbol":5,"time":713,"open":288,"high":289,"low":714,"close":715},"2026-03-26",156.31,157.38,{"symbol":5,"time":717,"open":718,"high":719,"low":351,"close":278},"2026-03-25",157.47,158.79,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":365},"2026-03-24",154.67,157.05,154.09,{"symbol":5,"time":726,"open":727,"high":728,"low":634,"close":729},"2026-03-23",156.68,158.1,156.23,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-20",156.46,158.11,153.75,154.13,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-19",157.51,159.11,156.45,156.53,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":343},"2026-03-18",159.84,160.03,156.35,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-17",161.6,163.44,161.24,161.64,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-16",160.61,161.66,159.41,160.27,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-13",161.37,162.41,158.93,159.36,{"symbol":5,"time":766,"open":767,"high":283,"low":768,"close":769},"2026-03-12",161.9,158.2,159.63,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-11",163.56,164.1,160.3,163.17,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-10",164.47,166.35,163.3,163.88,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",165,167.06,161.75,165.46,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-06",168.26,169.42,164.33,167.12,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-05",169.55,170.11,167.82,169.94,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-04",174.55,174.8,170.85,171.49,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",173.23,174.99,171.57,174.21,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",174.08,176.8,172.24,176.54,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",175.32,178.01,174.03,176.48,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-26",181.84,182.27,175.92,176.66,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-25",183.26,183.73,179.35,180.96,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-24",185,187.35,182.32,182.49,{"symbol":5,"time":843,"open":172,"high":844,"low":845,"close":34},"2026-02-23",186.3,182.14,{"symbol":5,"time":847,"open":185,"high":848,"low":849,"close":850},"2026-02-20",185.5,181.59,185.39,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-19",182.16,183.04,180.75,182.47,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-18",177.39,182.88,177.03,182.68,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-17",176.16,178.43,175.51,177.38,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-13",178.48,180.23,175.72,175.89,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-12",180.87,182.75,176.63,177.81,{"symbol":5,"time":882,"open":883,"high":884,"low":883,"close":885},"2026-02-11",170.67,182,180.62,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-10",165.98,172.58,164.41,171.68,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",160.38,166.25,157.52,163.04,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-06",162.55,165.64,161.08,165.11,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-05",164.08,165.09,161.85,162.35,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-04",162.81,167.52,161.67,163.42,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-03",159.35,164.03,158.74,162.34,{"symbol":5,"time":923,"open":924,"high":925,"low":285,"close":926},"2026-02-02",159.59,160.07,158.73,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",158.6,160.42,157.32,159.97,{"symbol":5,"time":934,"open":935,"high":936,"low":740,"close":937},"2026-01-29",157.59,158.85,158.09,{"symbol":5,"time":939,"open":930,"high":940,"low":941,"close":920},"2026-01-28",163.52,157.53,{"symbol":5,"time":943,"open":929,"high":944,"low":945,"close":946},"2026-01-27",161.31,158.16,159.91,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",159.38,161.55,159,159.92,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":631},"2026-01-23",161.56,161.57,153.8,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",161.99,163.21,160.6,161.98,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",161.22,163.16,160.48,162.09,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",160.99,162.22,159.69,159.9,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",162.8,164.4,162.46,162.82,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":224},"2026-01-15",162.37,164.52,161.61,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",158.66,163.24,157.87,163.07,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",159.32,160.1,156.01,158.43,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",159.43,160.04,158.29,159.39,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1004},"2026-01-09",161.93,162.24,158.33,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1012,"close":944},"2026-01-08",158.25,162.73,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":764},"2026-01-07",161.48,162.63,158.82,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-06",155.87,162.04,155.8,161.45,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-05",152.61,157.85,152.2,156.42,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":689},"2026-01-02",152.74,153.92,151.32,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":434,"close":1040},"2025-12-31",153.72,154.12,152.57,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-30",153.15,154.23,152.96,153.81,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1045,"close":1051},"2025-12-29",154.25,154.47,153.43,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-26",154.15,155.06,153.2,154.35,{"symbol":5,"time":1059,"open":724,"high":620,"low":601,"close":1060},"2025-12-24",154.18,{"symbol":5,"time":1062,"open":1063,"high":1063,"low":268,"close":308},"2025-12-23",154.37,{"symbol":5,"time":1065,"open":1054,"high":676,"low":1066,"close":722},"2025-12-22",153.99,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":259},"2025-12-19",152.75,154.72,152.59,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-18",153.38,154.86,152.73,153.07,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-17",154.11,156.04,153.27,153.58,{"symbol":5,"time":1085,"open":1086,"high":991,"low":1087,"close":1088},"2025-12-16",157.41,153.4,154.39,{"symbol":5,"time":1090,"open":699,"high":1091,"low":1092,"close":1093},"2025-12-15",159.15,156.06,157.3,{"symbol":5,"time":1095,"open":1096,"high":1004,"low":1097,"close":699},"2025-12-12",157.6,155.97,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":688},"2025-12-11",156.24,157.63,155.57,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1097},"2025-12-10",148.92,156.99,148.47,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":514,"close":1112},"2025-12-09",149.29,150.41,148.44,{"symbol":5,"time":1114,"open":1115,"high":596,"low":1105,"close":1116},"2025-12-08",150.94,148.98,{"symbol":5,"time":1118,"open":1119,"high":1060,"low":1120,"close":1121},"2025-12-05",152.3,152.27,152.48,{"symbol":5,"time":1123,"open":1124,"high":1071,"low":1125,"close":1126},"2025-12-04",152.37,151.01,152.33,{"symbol":5,"time":1128,"open":1129,"high":1119,"low":1130,"close":1131},"2025-12-03",150.43,149.93,152.18,{"symbol":5,"time":1133,"open":1134,"high":1134,"low":1135,"close":1136},"2025-12-02",151.42,148.93,149.74,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-01",152.01,153.12,150.53,150.8,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":267},"2025-11-28",152.19,153.1,151.81,{"symbol":5,"time":1149,"open":1150,"high":1034,"low":1151,"close":1152},"2025-11-26",153.36,151.99,152.44,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-25",150.92,153.74,150.32,153.69,{"symbol":5,"time":1160,"open":364,"high":1161,"low":1162,"close":1163},"2025-11-24",152.17,149.98,150.13,{"symbol":5,"time":1165,"open":582,"high":1063,"low":1166,"close":1167},"2025-11-21",149.08,151.51,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":441},"2025-11-20",148.89,150.97,147.84,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-19",151.18,151.93,148.2,150.33,{"symbol":5,"time":1180,"open":1157,"high":1181,"low":1182,"close":1183},"2025-11-18",152.63,149.18,151.2,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-17",151.14,153.52,149.5,150.14,{"symbol":5,"time":1191,"open":346,"high":1192,"low":1193,"close":346},"2025-11-14",152.91,150.75,{"symbol":5,"time":1195,"open":447,"high":1196,"low":1197,"close":346},"2025-11-13",153.88,150.24,{"symbol":5,"time":1199,"open":1200,"high":1134,"low":1201,"close":1202},"2025-11-12",149.47,148.63,151.04,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-11",143.62,148.64,143.38,148.6,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-10",139.01,143.08,138.31,142.8,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-07",139.12,140.77,137.36,139.81,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-06",129.32,139.65,127.59,139.46,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-05",139.61,140.37,136.9,138.67,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-04",139.23,141.66,137.58,140.75,{"symbol":5,"time":1240,"open":1241,"high":1241,"low":1242,"close":1243},"2025-11-03",140.39,137.61,139.39,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-31",140.15,140.97,138.05,140.5,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-30",142.31,142.92,140.56,141.02,{"symbol":5,"time":1257,"open":1258,"high":1258,"low":1259,"close":1260},"2025-10-29",144.13,142.36,142.7,{"symbol":5,"time":1262,"open":1263,"high":1263,"low":1264,"close":1265},"2025-10-28",147.09,144.78,144.82,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":585,"close":1270},"2025-10-27",146.23,147.48,147.04,{"symbol":5,"time":1272,"open":429,"high":514,"low":1273,"close":1274},"2025-10-24",146,146.09,{"symbol":5,"time":1276,"open":500,"high":1277,"low":1278,"close":477},"2025-10-23",148.51,146.11,{"symbol":5,"time":1280,"open":484,"high":1188,"low":1281,"close":1282},"2025-10-22",147.31,147.89,{"symbol":5,"time":1284,"open":1171,"high":1285,"low":1286,"close":1287},"2025-10-21",151.46,147.46,148.61,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1290,"close":1292},"2025-10-20",148.81,152.07,150.16,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-17",145.67,148.99,145.08,148.66,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-16",143.72,145.73,140.65,145.65,{"symbol":5,"time":1306,"open":1269,"high":1307,"low":481,"close":1308},"2025-10-15",149.03,146.83,{"symbol":5,"time":1310,"open":1311,"high":368,"low":1311,"close":1312},"2025-10-14",145.83,148.08,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1268,"close":1317},"2025-10-13",146.92,148.78,146.75,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":576,"close":1322},"2025-10-10",148.9,149.39,146.67,{"symbol":5,"time":1324,"open":1325,"high":662,"low":1172,"close":1326},"2025-10-09",152.62,148.65,{"symbol":5,"time":1328,"open":1329,"high":1071,"low":1330,"close":1331},"2025-10-08",151.34,150.83,152.46,{"symbol":5,"time":1333,"open":371,"high":1334,"low":325,"close":1335},"2025-10-07",152.22,151.36,{"symbol":5,"time":1337,"open":1338,"high":1338,"low":1339,"close":1115},"2025-10-06",152.45,149.92,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-03",150.76,153.56,150.51,152.21,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-02",148.62,150.69,148.55,150.63,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-01",147.64,150.66,146.56,150.11,{"symbol":5,"time":1359,"open":1360,"high":370,"low":1361,"close":1362},"2025-09-30",144.58,143.83,147.15,{"symbol":5,"time":1364,"open":471,"high":471,"low":1365,"close":1366},"2025-09-29",143.49,144.65,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":471},"2025-09-26",142.32,145.22,142.15,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-09-25",145.57,145.92,140.02,141.97,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":585,"close":1382},"2025-09-24",146.08,147.18,146.27,{"symbol":5,"time":1384,"open":1385,"high":470,"low":1380,"close":477},"2025-09-23",146.46,{"symbol":5,"time":1387,"open":1385,"high":1388,"low":1389,"close":1390},"2025-09-22",147.23,145.32,146.66,{"symbol":5,"time":1392,"open":1393,"high":1107,"low":1394,"close":1270},"2025-09-19",147.93,145.91,{"symbol":5,"time":1396,"open":1397,"high":1348,"low":1270,"close":422},"2025-09-18",147.65,{"symbol":5,"time":1399,"open":1400,"high":1321,"low":1401,"close":1286},"2025-09-17",146.86,146.79,{"symbol":5,"time":1403,"open":1311,"high":1404,"low":1374,"close":1405},"2025-09-16",147.83,146.39,{"symbol":5,"time":1407,"open":478,"high":1408,"low":1311,"close":464},"2025-09-15",148.57,{"symbol":5,"time":1410,"open":1110,"high":1110,"low":405,"close":405},"2025-09-12",{"symbol":5,"time":1412,"open":1277,"high":1111,"low":470,"close":1413},"2025-09-11",149.81,{"symbol":5,"time":1415,"open":1316,"high":1416,"low":1417,"close":1418},"2025-09-10",149.34,146.98,148.14,{"symbol":5,"time":1420,"open":603,"high":1421,"low":1422,"close":1423},"2025-09-09",151.19,149.51,149.76,{"symbol":5,"time":1425,"open":1189,"high":1426,"low":1397,"close":1427},"2025-09-08",150.86,150.61,{"symbol":5,"time":1429,"open":1292,"high":1430,"low":1431,"close":1432},"2025-09-05",151.71,150.02,151.25,{"symbol":5,"time":1434,"open":1435,"high":1351,"low":1436,"close":1437},"2025-09-04",148.69,147.26,150.36,{"symbol":5,"time":1439,"open":1390,"high":1440,"low":1441,"close":1442},"2025-09-03",149.07,144.44,149.06,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":470},"2025-09-02",151.53,152.51,147.82,{"symbol":5,"time":1449,"open":1193,"high":346,"low":1292,"close":1430},"2025-08-29",{"symbol":5,"time":1451,"open":1452,"high":1452,"low":1453,"close":324},"2025-08-28",153.54,149.95,{"symbol":5,"time":1455,"open":1456,"high":1046,"low":1456,"close":1457},"2025-08-27",152.23,153.62,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1040},"2025-08-26",152.58,153.48,152.12,{"symbol":5,"time":1464,"open":727,"high":1465,"low":1466,"close":1467},"2025-08-25",156.82,152.54,153.03,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1055,"close":1472},"2025-08-22",155.53,157.4,156.97,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":711,"close":1477},"2025-08-21",156.02,156.33,154.58,{"symbol":5,"time":1479,"open":1480,"high":1086,"low":1481,"close":1482},"2025-08-20",155.71,155.24,156.6,{"symbol":5,"time":1484,"open":268,"high":1485,"low":1076,"close":1486},"2025-08-19",155.86,155.68,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1082,"close":1491},"2025-08-18",153.95,155.2,153.3,{"symbol":5,"time":1493,"open":724,"high":265,"low":1494,"close":347},"2025-08-15",153.02,{"symbol":5,"time":1496,"open":1083,"high":734,"low":436,"close":1491},"2025-08-14",{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-13",153.47,154.3,152.47,154.06,{"symbol":5,"time":1504,"open":1462,"high":1505,"low":1432,"close":1082},"2025-08-12",153.29,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1329},"2025-08-11",152.16,152.84,149.77,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1513,"close":1462},"2025-08-08",146.91,152.42,{"symbol":5,"time":1516,"open":1517,"high":1200,"low":1265,"close":1518},"2025-08-07",147.29,147.55,{"symbol":5,"time":1520,"open":1521,"high":1226,"low":1522,"close":1523},"2025-08-06",139.06,135.38,135.54,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1521},"2025-08-05",140.64,141.26,138.45,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1531,"close":1526},"2025-08-04",138.6,141.14,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-01",139.44,139.5,137.18,138.66,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1543},"2025-07-31",141.9,143.29,140.13,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-30",143.26,143.59,141.77,142.72,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":535,"close":1207},"2025-07-29",143.58,144.28,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-07-28",145.35,145.79,143.73,143.82,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-25",144.93,146.16,144.2,145.69,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-07-24",143.3,145.72,142.56,144.36,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-23",144.34,144.95,141.62,143.54,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-22",138.51,142.79,138.44,142.52,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-21",140.6,141.18,137.82,137.84,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-18",142.69,142.77,139.91,140.61,{"symbol":5,"time":1597,"open":1246,"high":1598,"low":1235,"close":1599},"2025-07-17",142.33,142.22,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1246},"2025-07-16",140.18,140.81,138.34,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1602},"2025-07-15",139.21,142.04,138.41,{"symbol":5,"time":1611,"open":1612,"high":1243,"low":1613,"close":1614},"2025-07-14",137.55,135.67,139.22,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1604},"2025-07-11",138.54,138.75,136.69,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-10",138.04,141.32,137.29,139.54,{"symbol":5,"time":1627,"open":1237,"high":1628,"low":1629,"close":1630},"2025-07-09",138.07,136.02,137.97,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1624},"2025-07-08",135.85,138.09,135.61,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-07",138.58,139.78,135.49,135.97,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1213,"close":1646},"2025-07-03",140.08,140.17,138.49,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1622,"close":1651},"2025-07-02",139.58,140,139.36,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-01",135.39,140.82,134.69,139.68,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-30",134.13,135.74,133.72,135.42,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-06-27",133.95,135.43,133.48,134.32,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-06-26",134.23,134.33,132.78,133.62,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-06-25",134.5,135.33,133.6,134.36,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-06-24",133.92,135.17,133.02,134.88,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-23",132.2,134.15,131.68,133.43,{"symbol":5,"time":1695,"open":1696,"high":1675,"low":1697,"close":1698},"2025-06-20",133.11,132.14,132.41,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1698,"close":1703},"2025-06-18",133.41,134.12,132.54,{"symbol":5,"time":1705,"open":1706,"high":1706,"low":1707,"close":1680},"2025-06-17",135.18,133.5,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1669,"close":1712},"2025-06-16",135.51,136.35,135.3,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1654},"2025-06-13",136.03,138.62,135.12,{"symbol":5,"time":1719,"open":1523,"high":1720,"low":1721,"close":1722},"2025-06-12",137.76,134.98,137.15,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-11",137.19,138.25,135.15,135.79,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-10",136.33,137.33,135.09,137.1,{"symbol":5,"time":1736,"open":1737,"high":1732,"low":1712,"close":1738},"2025-06-09",136.78,135.62,{"symbol":5,"time":1740,"open":1727,"high":1741,"low":1742,"close":1743},"2025-06-06",136.85,134.89,136.36,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-05",135.06,136.11,134.14,134.46,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-04",134.6,135.27,133.52,134.39,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-03",132.64,134.76,132.03,134.17,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-02",134.58,135.1,132.05,133.18,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-30",136.43,136.64,134.94,135.68,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-29",136.38,137.16,135.14,136.65,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-28",137.66,138.7,135.94,136.01,{"symbol":5,"time":1787,"open":1641,"high":1788,"low":1789,"close":1725},"2025-05-27",138,135.24,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-23",134.05,135.35,133.33,134.73,{"symbol":5,"time":1797,"open":1749,"high":1798,"low":1799,"close":1800},"2025-05-22",136.42,134.29,135.46,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-21",138.36,138.95,135.95,136.12,{"symbol":5,"time":1808,"open":1809,"high":1235,"low":1628,"close":1810},"2025-05-20",138.82,138.89,{"symbol":5,"time":1812,"open":1624,"high":1813,"low":1814,"close":1815},"2025-05-19",139.31,136.05,139.19,{"symbol":5,"time":1817,"open":1663,"high":1818,"low":1819,"close":1820},"2025-05-16",138.12,134.87,137.9,{"symbol":5,"time":1822,"open":1656,"high":1823,"low":1824,"close":1667},"2025-05-15",135.56,132.89,{"symbol":5,"time":1826,"open":1827,"high":1827,"low":1828,"close":1829},"2025-05-14",137.42,134.06,134.45,{"symbol":5,"time":1831,"open":1832,"high":1639,"low":1800,"close":1833},"2025-05-13",137.48,137.85,{"symbol":5,"time":1835,"open":1656,"high":1836,"low":1702,"close":1833},"2025-05-12",137.92,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-09",132.47,133.91,131.19,131.46,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-08",131.4,134.03,130.61,132.04,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1845},"2025-05-07",131.1,131.83,128.91,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-06",131.04,131.32,128.4,129.83,{"symbol":5,"time":1861,"open":1698,"high":1862,"low":1863,"close":1864},"2025-05-05",133.68,130.11,131.29,{"symbol":5,"time":1866,"open":1867,"high":1867,"low":1868,"close":1869},"2025-05-02",134.64,130.59,132.69,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-01",147.67,147.8,133.27,133.29,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":912},"2025-04-30",162.05,162.99,159.99,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":930,"close":1885},"2025-04-29",161.16,162.86,162.3,{"symbol":5,"time":1887,"open":1888,"high":1013,"low":1889,"close":1890},"2025-04-28",162.12,159.89,160.87,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-25",160.71,161.46,158.8,161.23,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-24",159.31,161.1,158.02,160.73,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-23",159.25,163.55,158.06,159.06,{"symbol":5,"time":1910,"open":673,"high":738,"low":359,"close":1911},"2025-04-22",157.14,{"symbol":5,"time":1913,"open":1914,"high":1914,"low":1124,"close":1915},"2025-04-21",156.22,154.57,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1097,"close":1914},"2025-04-17",156.84,158.24,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-16",159.65,161.25,156.49,157.55,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":282},"2025-04-15",162.26,162.56,158.39,{"symbol":5,"time":1932,"open":1933,"high":973,"low":739,"close":1934},"2025-04-14",160.86,161.72,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-11",156.91,159.87,154.54,158.63,{"symbol":5,"time":1942,"open":1885,"high":1943,"low":1181,"close":1944},"2025-04-10",162.94,156.54,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-09",155.67,165.06,151.75,164.58,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-08",165.2,166.51,155.45,157.89,{"symbol":5,"time":1958,"open":972,"high":1959,"low":1960,"close":1896},"2025-04-07",164.76,156.74,{"symbol":5,"time":1962,"open":889,"high":1963,"low":1964,"close":1965},"2025-04-04",173.31,161.12,163,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":811},"2025-04-03",177.83,178.21,173.14,{"symbol":5,"time":1972,"open":1973,"high":58,"low":1974,"close":1975},"2025-04-02",176.71,175.74,178,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-01",179.83,180.03,177.31,177.7,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-31",178.45,180.66,176.98,180.08,{"symbol":5,"time":1989,"open":1990,"high":1979,"low":1991,"close":1992},"2025-03-28",179.73,177.87,178.85,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1992,"close":71},"2025-03-27",180.17,181.56,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-26",179.36,180.59,178.12,179.25,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-03-25",180.76,182.25,178.05,179.31,{"symbol":5,"time":2010,"open":30,"high":2011,"low":2012,"close":2013},"2025-03-24",181.46,179.26,180.18,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-21",181.67,181.82,179.2,181,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":168,"close":827},"2025-03-20",182.19,183.23,{"symbol":5,"time":2025,"open":74,"high":181,"low":2026,"close":2027},"2025-03-19",180.86,182.22,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":1975,"close":2032},"2025-03-18",179.57,183,182.48,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-03-17",177.48,179.87,176.89,179.11,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-14",174.9,178.04,174.51,177.66,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-13",175.03,176.64,174.54,175.15,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":873,"close":2055},"2025-03-12",176.82,178.7,175.96,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2053},"2025-03-11",178.17,178.71,175.55,{"symbol":5,"time":2062,"open":191,"high":2063,"low":2064,"close":2065},"2025-03-10",185.02,178.33,178.81,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-07",175.9,181.23,175.34,180.46,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":68},"2025-03-06",176.14,177.73,174.94,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-05",175.56,177.77,174.77,176.19,{"symbol":5,"time":2084,"open":1979,"high":2085,"low":2086,"close":2087},"2025-03-04",180.88,176.12,176.31,{"symbol":5,"time":2089,"open":2090,"high":855,"low":2091,"close":53},"2025-03-03",178.07,177.21,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-02-28",177,178.38,174.25,177.3,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2055,"close":2102},"2025-02-27",178.46,178.58,176.23,{"symbol":5,"time":2104,"open":2105,"high":156,"low":2106,"close":2107},"2025-02-26",180.13,177.53,178.92,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2026},"2025-02-25",181.17,181.55,179.07,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-24",178.53,182.29,178.31,181.06,{"symbol":5,"time":2120,"open":2042,"high":2121,"low":2122,"close":2123},"2025-02-21",180.5,177.76,178.8,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-20",179.04,179.49,177.64,179.19,{"symbol":5,"time":2131,"open":2037,"high":2132,"low":188,"close":2133},"2025-02-19",179.45,178.9,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-18",175.48,177.04,174.3,176.99,{"symbol":5,"time":2141,"open":2142,"high":2065,"low":1973,"close":2143},"2025-02-14",178.66,176.73,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2037},"2025-02-13",177.22,177.82,175.91,{"symbol":5,"time":2150,"open":1992,"high":2151,"low":2152,"close":2153},"2025-02-12",179.58,177.37,177.56,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2115,"close":2158},"2025-02-11",180.34,181.25,180.44,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2071},"2025-02-10",180.7,184.28,179.74,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2161},"2025-02-07",180.15,181.49,178.11,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-06",183.61,188.08,176.38,178.62,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-02-05",191.59,192.79,190.71,192.66,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":127,"close":2185},"2025-02-04",193.41,193.99,190.58,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-03",195.22,198.11,193.04,194.66,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-01-31",194.86,196.04,194.12,194.65,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-01-30",194.76,196.67,193.21,195.35,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-01-29",195.99,197.13,193.73,194.1,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-01-28",195.5,197.26,194.94,195.82,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-01-27",192.61,196.14,191.93,195.52,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-24",187.89,191.65,187.59,191.39,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-23",187.48,189.36,186.51,189.05,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-22",187.78,188.65,185.62,187.04,{"symbol":5,"time":2241,"open":839,"high":2242,"low":2243,"close":86},"2025-01-21",189.68,187.23,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":104},"2025-01-17",185.94,187.49,185.09,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":1996,"close":2253},"2025-01-16",182.77,186.13,185.77,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-15",186.32,187.11,178.98,182.85,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-14",185.93,186.64,183.18,185.38,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":160,"close":2270},"2025-01-13",184.17,187.19,185.68,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-10",182.59,185.73,182.11,183.7,{"symbol":5,"time":2278,"open":2259,"high":2279,"low":2280,"close":2281},"2025-01-08",184.39,180.82,184.3,{"symbol":5,"time":2283,"open":1996,"high":2284,"low":1996,"close":2285},"2025-01-07",185.04,182.51,{"symbol":5,"time":2287,"open":2133,"high":2288,"low":1992,"close":2289},"2025-01-06",182.76,181.37,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-03",178.55,180.28,177.59,179.61,{"symbol":5,"time":2297,"open":2002,"high":1979,"low":880,"close":2298},"2025-01-02",178.06,{"symbol":5,"time":2300,"open":2301,"high":872,"low":2153,"close":2302},"2024-12-31",178.76,178.36,{"symbol":5,"time":2304,"open":2305,"high":2295,"low":1973,"close":2090},"2024-12-30",178.79,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":191},"2024-12-27",178.26,180.89,178.24,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-12-26",177.93,180.19,177.09,179.34,{"symbol":5,"time":2318,"open":2310,"high":2319,"low":2320,"close":2321},"2024-12-24",178.56,176.25,178.42,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-12-23",177.94,179.14,177.12,178.02,{"symbol":5,"time":2329,"open":2330,"high":2293,"low":873,"close":2331},"2024-12-20",176.07,178.99,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2024-12-19",175.57,177.52,175.17,175.97,{"symbol":5,"time":2339,"open":2059,"high":2340,"low":2341,"close":2342},"2024-12-18",179.98,176.05,176.17,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":859},"2024-12-17",177.75,180.14,175.64,{"symbol":5,"time":2349,"open":2350,"high":2022,"low":2351,"close":2133},"2024-12-16",176.34,175.95,{"symbol":5,"time":2353,"open":2308,"high":2354,"low":2076,"close":2355},"2024-12-13",178.44,177.33,{"symbol":5,"time":2357,"open":2358,"high":27,"low":2359,"close":2360},"2024-12-12",174.04,173.72,178.59,{"symbol":5,"time":2362,"open":811,"high":194,"low":2363,"close":2364},"2024-12-11",172.04,173.77,{"symbol":5,"time":2366,"open":2367,"high":2367,"low":2368,"close":2369},"2024-12-10",175.85,173.67,174.09,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":820},"2024-12-09",172.19,176.01,172.14,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-06",173.76,174.59,172.44,172.97,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-05",173.15,175.46,173.09,174.72,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":814},"2024-12-04",173.2,174.82,172.36,{"symbol":5,"time":2393,"open":2394,"high":2336,"low":2395,"close":2396},"2024-12-03",175.13,173.74,173.95,{"symbol":5,"time":2398,"open":2399,"high":2337,"low":2400,"close":2336},"2024-12-02",174.53,173.53,{"symbol":5,"time":2402,"open":2395,"high":2384,"low":2403,"close":2404},"2024-11-29",173.18,174.45,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2043},"2024-11-27",176.3,178.2,173.25,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2407},"2024-11-26",177.14,177.34,175.08,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-11-25",176.24,177.78,176.03,177.26,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-11-22",177.65,177.86,175.42,176.1,{"symbol":5,"time":2428,"open":2429,"high":2335,"low":2364,"close":2430},"2024-11-21",174.57,177.24,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-11-20",174.67,175.24,173.59,174.83,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2047},"2024-11-19",174.93,175.31,173.38,{"symbol":5,"time":2443,"open":2137,"high":2008,"low":2444,"close":2445},"2024-11-18",176.08,176.18,{"symbol":5,"time":2447,"open":2100,"high":2127,"low":2448,"close":2094},"2024-11-15",175.7,{"symbol":5,"time":2450,"open":2451,"high":2451,"low":2452,"close":2360},"2024-11-14",181.16,177.28,{"symbol":5,"time":2454,"open":2455,"high":45,"low":2456,"close":2457},"2024-11-13",181.58,180.09,181.78,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2017},"2024-11-12",184.97,185.43,181.66,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-11-11",182.7,185.53,182.36,184.44,{"symbol":5,"time":2470,"open":2471,"high":167,"low":1991,"close":2275},"2024-11-08",179.78,{"symbol":5,"time":2473,"open":2236,"high":2474,"low":2475,"close":2292},"2024-11-07",191.04,178.32,{"symbol":5,"time":2477,"open":2478,"high":2478,"low":2466,"close":2479},"2024-11-06",192.08,188.73,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-11-05",183.36,187.36,181.65,186.56,{"symbol":5,"time":2487,"open":88,"high":2488,"low":2489,"close":2490},"2024-11-04",186.65,183.16,184.22,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":154},"2024-11-01",184.36,186.1,182.92,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":52,"close":2500},"2024-10-31",184.93,186.12,183.64,{"symbol":5,"time":2502,"open":2466,"high":2503,"low":2504,"close":2505},"2024-10-30",186.82,185.35,186.01,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-29",187.71,188.74,186.67,186.72,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-10-28",187.58,189.39,187,187.82,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-25",187.7,188.22,186.23,187.21,{"symbol":5,"time":2525,"open":126,"high":2526,"low":2527,"close":2226},"2024-10-24",190.15,187.51,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2511,"close":2532},"2024-10-23",188.14,189.18,189.09,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-22",188.78,189.03,187.63,188.45,{"symbol":5,"time":2540,"open":2541,"high":2541,"low":2542,"close":2532},"2024-10-21",191.31,188.64,{"symbol":5,"time":2544,"open":2545,"high":2220,"low":2546,"close":2547},"2024-10-18",190.06,188.84,191.63,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2224,"close":2552},"2024-10-17",189.01,189.51,188.94,{"symbol":5,"time":2554,"open":129,"high":2555,"low":2556,"close":2557},"2024-10-16",190.99,188.07,188.87,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-15",189.04,192.22,188.62,190.11,{"symbol":5,"time":2565,"open":2566,"high":2233,"low":2567,"close":2568},"2024-10-14",186.02,185.1,188.69,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2262},"2024-10-11",185.64,186.66,184.95,{"symbol":5,"time":2575,"open":2226,"high":2226,"low":2576,"close":2577},"2024-10-10",184.69,185.17,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2063,"close":2582},"2024-10-09",186.28,187.87,187.27,{"symbol":5,"time":2584,"open":143,"high":100,"low":2585,"close":2586},"2024-10-08",185.06,186.45,{"symbol":5,"time":2588,"open":2589,"high":2530,"low":2571,"close":2590},"2024-10-07",187.28,186.68,{"symbol":5,"time":2592,"open":2593,"high":2517,"low":2594,"close":2589},"2024-10-04",186.81,185.99,{"symbol":5,"time":2596,"open":122,"high":2597,"low":2485,"close":2598},"2024-10-03",188.51,186.6,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":120},"2024-10-02",189.81,190.31,188.03,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-01",191.66,191.82,188.71,189.99,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":81,"close":2614},"2024-09-30",189.9,190.57,189.54,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-09-27",187.4,191.67,186.98,189.87,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2500,"close":2625},"2024-09-26",184.86,186.97,186.53,{"symbol":5,"time":2627,"open":2628,"high":2256,"low":2629,"close":88},"2024-09-25",185.96,183.07,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2580},"2024-09-24",185.33,187.66,183.35,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-09-23",183.92,184.92,182.56,184.54,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-09-20",183.42,184.11,182.02,183.57,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-09-19",184.2,185.28,182.82,184.46,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-09-18",182.06,184.78,180.53,182.07,{"symbol":5,"time":2660,"open":2646,"high":2661,"low":2121,"close":2017},"2024-09-17",184.53,{"symbol":5,"time":2663,"open":145,"high":2664,"low":2665,"close":2666},"2024-09-16",186.31,183.06,183.99,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-09-13",185.27,186.71,183.8,184.1,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-09-12",183.51,185.19,181.98,185.14,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2293,"close":2683},"2024-09-11",184.08,184.72,183.72,{"symbol":5,"time":2685,"open":40,"high":2686,"low":2687,"close":2688},"2024-09-10",187.02,183.87,185.29,{"symbol":5,"time":2690,"open":2495,"high":103,"low":2691,"close":2692},"2024-09-09",182.69,186.49,{"symbol":5,"time":2694,"open":2695,"high":2632,"low":2696,"close":2495},"2024-09-06",183.59,181.6,{"symbol":5,"time":2698,"open":2699,"high":2619,"low":2700,"close":2701},"2024-09-05",185.79,183.11,183.37,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":155},"2024-09-04",190.24,190.62,185.4,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-03",190.25,192.59,190.02,190.39,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2613},"2024-08-30",189.73,190.73,188.91,{"symbol":5,"time":2719,"open":2597,"high":2720,"low":105,"close":2721},"2024-08-29",189.83,189.44,{"symbol":5,"time":2723,"open":2589,"high":2724,"low":2725,"close":2726},"2024-08-28",188.42,186.41,187.81,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2274,"close":2731},"2024-08-27",186.15,187.41,187.08,{"symbol":5,"time":2733,"open":2256,"high":2734,"low":2735,"close":2736},"2024-08-26",188.26,185.24,185.75,{"symbol":5,"time":2738,"open":2739,"high":48,"low":2740,"close":2741},"2024-08-23",185.57,184.18,185.83,{"symbol":5,"time":2743,"open":2744,"high":80,"low":2672,"close":2745},"2024-08-22",185.37,184.98,{"symbol":5,"time":2747,"open":2748,"high":2688,"low":2666,"close":2749},"2024-08-21",185.13,184.63,{"symbol":5,"time":2751,"open":2688,"high":2752,"low":2753,"close":2640},"2024-08-20",185.72,183.94,{"symbol":5,"time":2755,"open":2699,"high":2756,"low":2248,"close":2757},"2024-08-19",186.52,185.46,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2493,"close":2699},"2024-08-16",184.56,186.43,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-08-15",183.96,184.4,182.41,183.98,{"symbol":5,"time":2769,"open":2770,"high":2494,"low":2771,"close":2772},"2024-08-14",185.31,183.66,184.03,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2646,"close":2736},"2024-08-13",183.88,186.18,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-08-12",184.81,185.67,183.81,184.06,{"symbol":5,"time":2784,"open":2493,"high":2785,"low":2786,"close":2757},"2024-08-09",185.9,183.21,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":75,"close":2791},"2024-08-08",182.83,185.6,184.27,{"symbol":5,"time":2793,"open":2504,"high":2508,"low":2639,"close":860},"2024-08-07",{"symbol":5,"time":2795,"open":172,"high":2796,"low":2500,"close":2797},"2024-08-06",187.83,185.15,{"symbol":5,"time":2799,"open":2800,"high":2225,"low":2801,"close":145},"2024-08-05",189.6,184.66,{"symbol":5,"time":2803,"open":2256,"high":2804,"low":2805,"close":2526},"2024-08-02",190.68,185.7,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-08-01",178.89,186.89,177.67,185.54,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2232,"close":2551},"2024-07-31",188.72,190.9,{"symbol":5,"time":2817,"open":2664,"high":2818,"low":2664,"close":2819},"2024-07-30",190.45,190.05,{"symbol":5,"time":2821,"open":2580,"high":2822,"low":2823,"close":2619},"2024-07-29",187.79,183.86,{"symbol":5,"time":2825,"open":2826,"high":2556,"low":2691,"close":2485},"2024-07-26",184.58,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2006,"close":2031},"2024-07-25",186.59,189.94,{"symbol":5,"time":2832,"open":2567,"high":2833,"low":2834,"close":2829},"2024-07-24",187.24,184.32,{"symbol":5,"time":2836,"open":45,"high":2834,"low":2837,"close":2490},"2024-07-23",181.11,{"symbol":5,"time":2839,"open":2017,"high":2639,"low":2840,"close":2016},"2024-07-22",180.06,{"symbol":5,"time":2842,"open":2843,"high":2843,"low":2844,"close":2845},"2024-07-19",184.79,180.39,181.4,{"symbol":5,"time":2847,"open":884,"high":39,"low":2848,"close":2022},"2024-07-18",181.99,{"symbol":5,"time":2850,"open":2157,"high":2745,"low":2851,"close":2852},"2024-07-17",180.64,184,{"symbol":5,"time":2854,"open":2855,"high":2455,"low":2856,"close":2289},"2024-07-16",178.23,177.2,{"symbol":5,"time":2858,"open":1979,"high":2859,"low":2335,"close":2860},"2024-07-15",181.42,177.74,{"symbol":5,"time":2862,"open":2452,"high":2863,"low":2864,"close":2865},"2024-07-12",181.08,176.6,180.12,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2102,"close":2870},"2024-07-11",176.56,178.82,176.84,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-07-10",174.06,178.16,171.97,176,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-07-09",177.08,177.47,173.47,174.11,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2137,"close":1980},"2024-07-08",179.06,179.71,{"symbol":5,"time":2888,"open":2471,"high":2471,"low":2423,"close":2885},"2024-07-05",{"symbol":5,"time":2890,"open":2002,"high":2293,"low":1992,"close":2891},"2024-07-03",179.91,{"symbol":5,"time":2893,"open":1987,"high":2894,"low":2895,"close":2896},"2024-07-02",181.71,179,180.22,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2105,"close":2901},"2024-07-01",183.77,186.88,180.24,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":168,"close":833},"2024-06-28",182.6,184.62,{"symbol":5,"time":2907,"open":2908,"high":2489,"low":2456,"close":1996},"2024-06-27",182.61,{"symbol":5,"time":2910,"open":2911,"high":2468,"low":2912,"close":163},"2024-06-26",184.01,181.36,{"symbol":5,"time":2914,"open":2460,"high":2797,"low":2915,"close":2823},"2024-06-25",183.32,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2757},"2024-06-24",187.68,188.33,185.01,{"symbol":5,"time":2922,"open":2923,"high":2923,"low":2625,"close":2924},"2024-06-21",188.35,187.33,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-06-20",183.29,188.1,182.45,187.42,{"symbol":5,"time":2932,"open":33,"high":2760,"low":2933,"close":179},"2024-06-18",182.34,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-06-17",182.89,184.09,181.21,182.98,{"symbol":5,"time":2941,"open":2942,"high":2753,"low":174,"close":179},"2024-06-14",182.86,{"symbol":5,"time":2944,"open":2264,"high":2276,"low":2945,"close":2946},"2024-06-13",180.29,182.37,{"symbol":5,"time":2948,"open":2162,"high":2585,"low":2927,"close":2949},"2024-06-12",183.95,{"symbol":5,"time":2951,"open":89,"high":2952,"low":2953,"close":2954},"2024-06-11",188.05,184.45,184.7,{"symbol":5,"time":2956,"open":2530,"high":2957,"low":2958,"close":2959},"2024-06-10",188.99,186.7,188.29,{"symbol":5,"time":2961,"open":2556,"high":2962,"low":2963,"close":2964},"2024-06-07",191.21,187.15,189.17,{"symbol":5,"time":2966,"open":2748,"high":126,"low":2967,"close":2968},"2024-06-06",184.49,188.81,{"symbol":5,"time":2970,"open":2971,"high":108,"low":2972,"close":2253},"2024-06-05",187.29,184.9,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-06-04",187.99,188.48,186.47,187.5,{"symbol":5,"time":2980,"open":172,"high":144,"low":167,"close":2981},"2024-06-03",187.77,{"symbol":5,"time":2983,"open":2174,"high":2639,"low":2984,"close":2946},"2024-05-31",177.92,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2426,"close":2989},"2024-05-30",177.18,178.41,178.29,{"symbol":5,"time":2991,"open":2137,"high":821,"low":2426,"close":2992},"2024-05-29",176.94,{"symbol":5,"time":2994,"open":2301,"high":2995,"low":2996,"close":58},"2024-05-28",179.56,177.36,{"symbol":5,"time":2998,"open":2999,"high":36,"low":3000,"close":2036},"2024-05-24",180.84,179.32,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":2071,"close":3005},"2024-05-23",183.78,184.41,181.09,{"symbol":5,"time":3007,"open":2281,"high":2739,"low":2666,"close":2834},"2024-05-22",{"symbol":5,"time":3009,"open":3010,"high":2833,"low":2268,"close":3011},"2024-05-21",186.85,184.64,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-05-20",185.86,186.57,184.67,186.42,{"symbol":5,"time":3019,"open":3020,"high":3020,"low":2640,"close":2253},"2024-05-17",186.39,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":2676,"close":2566},"2024-05-16",186.05,187.37,{"symbol":5,"time":3026,"open":2739,"high":2809,"low":3027,"close":3028},"2024-05-15",184.42,186.55,{"symbol":5,"time":3030,"open":81,"high":3031,"low":3032,"close":172},"2024-05-14",187.85,184.25,{"symbol":5,"time":3034,"open":2505,"high":2230,"low":2745,"close":2580},"2024-05-13",{"symbol":5,"time":3036,"open":172,"high":2699,"low":179,"close":2650},"2024-05-10",{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":172},"2024-05-09",184.07,185.89,183.9,{"symbol":5,"time":3043,"open":3044,"high":3044,"low":2915,"close":3045},"2024-05-08",186.33,183.63,{"symbol":5,"time":3047,"open":2516,"high":3048,"low":2238,"close":3049},"2024-05-07",188.34,186.44,{"symbol":5,"time":3051,"open":3052,"high":2257,"low":2676,"close":2594},"2024-05-06",186.17,{"symbol":5,"time":3054,"open":2508,"high":3055,"low":2782,"close":3056},"2024-05-03",190.48,184.5,{"symbol":5,"time":3058,"open":2474,"high":3059,"low":3060,"close":3061},"2024-05-02",191.26,181.01,188.95,{"symbol":5,"time":3063,"open":2666,"high":3064,"low":878,"close":3065},"2024-05-01",185.61,183.74,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-04-30",183.03,184.61,182.44,184.43,{"symbol":5,"time":3073,"open":3074,"high":2493,"low":3074,"close":3075},"2024-04-29",182.26,183.52,{"symbol":5,"time":3077,"open":2280,"high":3078,"low":2280,"close":3079},"2024-04-26",183.3,182.04,{"symbol":5,"time":3081,"open":3082,"high":3056,"low":3083,"close":3084},"2024-04-25",183.89,181.13,181.19,{"symbol":5,"time":3086,"open":3087,"high":3004,"low":2999,"close":3088},"2024-04-24",182.65,183.83,{"symbol":5,"time":3090,"open":3027,"high":2270,"low":3091,"close":3032},"2024-04-23",183.49,{"symbol":5,"time":3093,"open":2661,"high":3094,"low":3095,"close":2687},"2024-04-22",185.59,183.44,{"symbol":5,"time":3097,"open":3098,"high":2735,"low":2023,"close":2782},"2024-04-19",184.51,{"symbol":5,"time":3100,"open":3101,"high":2701,"low":3084,"close":2927},"2024-04-18",182.87,{"symbol":5,"time":3103,"open":2845,"high":2936,"low":3104,"close":2639},"2024-04-17",180.35,{"symbol":5,"time":3106,"open":3069,"high":3107,"low":36,"close":3108},"2024-04-16",184.83,181.61,{"symbol":5,"time":3110,"open":2725,"high":3111,"low":2652,"close":2661},"2024-04-15",187.16,{"symbol":5,"time":3113,"open":3114,"high":2568,"low":3115,"close":3116},"2024-04-12",188,183.76,184.88,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-04-11",189.41,191.27,188.4,189.16,{"symbol":5,"time":3124,"open":2541,"high":3125,"low":2556,"close":3126},"2024-04-10",191.62,189.46,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-04-09",190.78,193.47,189.48,193.25,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":3136,"close":3137},"2024-04-08",193.09,189.91,190.03,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":2818,"close":3142},"2024-04-05",191.08,193.62,193.53,{"symbol":5,"time":3144,"open":3145,"high":2196,"low":2555,"close":3140},"2024-04-04",193.23,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-04-03",189.88,192.81,188.93,191.5,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":2557,"close":3131},"2024-04-02",190.97,191.14,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-04-01",194.28,194.82,190.83,191.86,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-03-28",193.97,195.3,192.87,194.54,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-03-27",191.25,193.86,190.79,193.81,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-03-26",190.42,190.93,189.14,190.16,{"symbol":5,"time":3181,"open":3182,"high":2202,"low":3183,"close":2609},"2024-03-25",192.89,189.11,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-03-22",190.96,193.92,190.29,193.59,{"symbol":5,"time":3191,"open":3192,"high":2704,"low":3193,"close":3194},"2024-03-21",187.86,186.86,189.95,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":155,"close":2516},"2024-03-20",188.57,189.15,{"symbol":5,"time":3200,"open":3201,"high":3061,"low":3202,"close":2557},"2024-03-19",187.26,187.05,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3014,"close":2809},"2024-03-18",186.8,188.25,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3209,"close":3211},"2024-03-15",182.53,186.92,186.09,{"symbol":5,"time":3213,"open":2924,"high":3214,"low":2972,"close":2586},"2024-03-14",188.46,{"symbol":5,"time":3216,"open":2523,"high":3217,"low":3218,"close":3219},"2024-03-13",189.82,186.58,187.74,{"symbol":5,"time":3221,"open":3222,"high":3206,"low":2232,"close":2624},"2024-03-12",187.47,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":2959},"2024-03-11",188.43,190.55,187.53,{"symbol":5,"time":3229,"open":3205,"high":2720,"low":2741,"close":3230},"2024-03-08",188.6,{"symbol":5,"time":3232,"open":3233,"high":2508,"low":3234,"close":2593},"2024-03-07",186.38,185.49,{"symbol":5,"time":3236,"open":161,"high":3237,"low":3238,"close":3239},"2024-03-06",186.06,183.22,185.22,{"symbol":5,"time":3241,"open":2625,"high":2226,"low":3242,"close":52},"2024-03-05",183.27,{"symbol":5,"time":3244,"open":3032,"high":3245,"low":2171,"close":3246},"2024-03-04",185.95,185.26,{"symbol":5,"time":3248,"open":3249,"high":155,"low":3250,"close":3251},"2024-03-01",185.07,183.5,184.99,{"symbol":5,"time":3253,"open":2923,"high":2923,"low":3254,"close":39},"2024-02-29",184.8,{"symbol":5,"time":3256,"open":3119,"high":3257,"low":2981,"close":3258},"2024-02-28",190.52,188.01,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-02-27",189.32,191.38,189.08,189.65,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":2612,"close":3137},"2024-02-26",193.29,193.58,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3186,"close":3273},"2024-02-23",191.78,193.87,193.55,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-02-22",192.77,193.02,189.28,191.53,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-02-21",189.25,193.01,188.76,192.86,{"symbol":5,"time":3287,"open":3278,"high":3288,"low":2959,"close":3289},"2024-02-20",191.35,189.2,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3278},"2024-02-16",188.53,191.81,187.32,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":2230,"close":2237},"2024-02-15",187.8,190.49,{"symbol":5,"time":3300,"open":3301,"high":2919,"low":40,"close":2226},"2024-02-14",187.9,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":2598,"close":3306},"2024-02-13",191.41,192.78,187.95,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-02-12",191.32,193.4,189.71,191.33,{"symbol":5,"time":3314,"open":3315,"high":3161,"low":3150,"close":2547},"2024-02-09",189.43,{"symbol":5,"time":3317,"open":2230,"high":3318,"low":2230,"close":3319},"2024-02-08",191.58,189.24,{"symbol":5,"time":3321,"open":3322,"high":3257,"low":3219,"close":3323},"2024-02-07",187.92,188.27,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-02-06",185.11,189.22,184.85,187.64,{"symbol":5,"time":3331,"open":2664,"high":3332,"low":2640,"close":3254},"2024-02-05",187.57,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3211,"close":2977},"2024-02-02",192.35,193.63,{"symbol":5,"time":3338,"open":2670,"high":3339,"low":2927,"close":3339},"2024-02-01",190.53,{"symbol":5,"time":3341,"open":2731,"high":3342,"low":3343,"close":3219},"2024-01-31",189.58,186.16,{"symbol":5,"time":3345,"open":2978,"high":3031,"low":2238,"close":2805},"2024-01-30",{"symbol":5,"time":3347,"open":2699,"high":3348,"low":850,"close":3349},"2024-01-29",187.09,186.99,{"symbol":5,"time":3351,"open":139,"high":2520,"low":3352,"close":3023},"2024-01-26",185.12,{"symbol":5,"time":3354,"open":3355,"high":2499,"low":3356,"close":3357},"2024-01-25",185.3,183.85,185.98,{"symbol":5,"time":3359,"open":2731,"high":3360,"low":2493,"close":3004},"2024-01-24",188.06,{"symbol":5,"time":3362,"open":2270,"high":3024,"low":2757,"close":3363},"2024-01-23",187.34,{"symbol":5,"time":3365,"open":2256,"high":2975,"low":3326,"close":3366},"2024-01-22",185.45,{"symbol":5,"time":3368,"open":2638,"high":3369,"low":3370,"close":3366},"2024-01-19",185.63,183.47,{"symbol":5,"time":3372,"open":2672,"high":2699,"low":169,"close":172},"2024-01-18",{"symbol":5,"time":3374,"open":2823,"high":2729,"low":2264,"close":2649},"2024-01-17",{"symbol":5,"time":3376,"open":3254,"high":3377,"low":3378,"close":172},"2024-01-16",186.78,182.97,{"symbol":5,"time":3380,"open":2628,"high":2963,"low":2682,"close":2736},"2024-01-12",{"symbol":5,"time":3382,"open":2589,"high":2726,"low":2740,"close":3383},"2024-01-11",184.76,{"symbol":5,"time":3385,"open":3348,"high":3214,"low":3386,"close":92},"2024-01-10",182.94,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":2619},"2024-01-09",194.32,196.45,186.74,{"symbol":5,"time":3393,"open":3172,"high":3394,"low":3395,"close":2200},"2024-01-08",195.48,190.44,{"symbol":5,"time":3397,"open":2563,"high":3398,"low":3399,"close":109},"2024-01-05",191.72,189.49,{"symbol":5,"time":3401,"open":3402,"high":3262,"low":3263,"close":3154},"2024-01-04",189.27,{"symbol":5,"time":3404,"open":3132,"high":3405,"low":3284,"close":2233},"2024-01-03",193.61,{"symbol":5,"time":3407,"open":2962,"high":3408,"low":2814,"close":3409},"2024-01-02",195.64,192.94,{"symbol":5,"time":3411,"open":3412,"high":2220,"low":3413,"close":3414},"2023-12-29",190.81,190.54,191.69,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2023-12-28",191.01,191.89,190.75,191.06,{"symbol":5,"time":3422,"open":3423,"high":3170,"low":3136,"close":3424},"2023-12-27",190.69,190.64,{"symbol":5,"time":3426,"open":2474,"high":3427,"low":3428,"close":3120},"2023-12-26",192.2,190.66,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3423,"close":2474},"2023-12-22",191.92,192.9,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":2968,"close":3155},"2023-12-21",189.21,191.74,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":2257,"close":3441},"2023-12-20",188.88,190.67,188.54,{"symbol":5,"time":3443,"open":3205,"high":3315,"low":3205,"close":2964},"2023-12-19",{"symbol":5,"time":3445,"open":2483,"high":3061,"low":3233,"close":2809},"2023-12-18",{"symbol":5,"time":3447,"open":3448,"high":2503,"low":3449,"close":3044},"2023-12-15",184.14,183.91,{"symbol":5,"time":3451,"open":2712,"high":2541,"low":3201,"close":2527},"2023-12-14",{"symbol":5,"time":3453,"open":3040,"high":2532,"low":2676,"close":2233},"2023-12-13",{"symbol":5,"time":3455,"open":2700,"high":3456,"low":3457,"close":3237},"2023-12-12",186.25,182.05,{"symbol":5,"time":3459,"open":878,"high":3071,"low":3460,"close":3461},"2023-12-11",182.66,183.48,{"symbol":5,"time":3463,"open":3071,"high":3071,"low":3464,"close":3465},"2023-12-08",182.5,182.63,{"symbol":5,"time":3467,"open":2482,"high":2823,"low":45,"close":3468},"2023-12-07",183.6,{"symbol":5,"time":3470,"open":3115,"high":3016,"low":2273,"close":52},"2023-12-06",{"symbol":5,"time":3472,"open":2977,"high":2977,"low":3473,"close":3474},"2023-12-05",183.55,183.65,{"symbol":5,"time":3476,"open":3015,"high":3477,"low":3478,"close":3479},"2023-12-04",187.55,186.4,186.77,{"symbol":5,"time":3481,"open":3094,"high":2978,"low":2063,"close":3482},"2023-12-01",187.3,{"symbol":5,"time":3484,"open":2736,"high":2256,"low":3485,"close":2270},"2023-11-30",184.59,{"symbol":5,"time":3487,"open":3478,"high":3488,"low":2735,"close":2688},"2023-11-29",187.76,{"symbol":5,"time":3490,"open":3491,"high":2542,"low":2977,"close":3492},"2023-11-28",187.67,186.54,{"symbol":5,"time":3494,"open":2537,"high":2957,"low":2263,"close":2236},"2023-11-27",{"symbol":5,"time":3496,"open":3023,"high":2726,"low":3014,"close":2726},"2023-11-24",{"symbol":5,"time":3498,"open":3499,"high":2963,"low":2632,"close":3343},"2023-11-22",186.61,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":2760,"close":3504},"2023-11-21",185.16,186.46,185.66,{"symbol":5,"time":3506,"open":3507,"high":2468,"low":3508,"close":2276},"2023-11-20",182.78,181.47,{"symbol":5,"time":3510,"open":2270,"high":2270,"low":2936,"close":3511},"2023-11-17",183.39,{"symbol":5,"time":3513,"open":3514,"high":2566,"low":3515,"close":3254},"2023-11-16",184.47,183.93,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":2899},"2023-11-15",183.19,184.96,182.3,{"symbol":5,"time":3522,"open":3523,"high":2809,"low":860,"close":3095},"2023-11-14",185.87,{"symbol":5,"time":3525,"open":2466,"high":2239,"low":3070,"close":80},"2023-11-13",{"symbol":5,"time":3527,"open":3088,"high":3355,"low":2484,"close":3514},"2023-11-10",{"symbol":5,"time":3529,"open":2586,"high":2556,"low":3530,"close":3531},"2023-11-09",180.71,182.58,{"symbol":5,"time":3533,"open":3534,"high":3534,"low":3535,"close":3536},"2023-11-08",202.5,199.67,201.19,{"symbol":5,"time":3538,"open":3539,"high":3539,"low":3540,"close":3541},"2023-11-07",203.88,201.04,201.34,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-11-06",203.66,204.34,201.99,203.69,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-11-03",203.4,204.08,201.39,203.55,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3536},"2023-11-02",199.52,202.41,198.85,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2023-11-01",199.5,200.09,197.62,199.51,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2023-10-31",198.36,199.59,196.8,198.73,{"symbol":5,"time":3572,"open":3573,"high":3573,"low":3574,"close":3575},"2023-10-30",198.9,195.42,197.4,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2023-10-27",199.74,200.38,196.82,197.8,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2023-10-26",200.06,201.56,199.14,199.83,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2023-10-25",203.07,206.16,200.47,200.92,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-10-24",200.93,204.51,200.88,203.78,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2023-10-23",203.28,204.98,200.94,201.2,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-10-20",202.48,205.68,202.08,203.33,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-10-19",203.92,205.79,202.04,202.42,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2023-10-18",204.65,205.75,202.77,203.93,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-10-17",202.88,205.5,201.96,203.85,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-10-16",204.31,205.61,202.38,204.21,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3585,"close":3640},"2023-10-13",201.93,204.28,203.38,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-10-12",205.73,206.41,201.78,202.1,{"symbol":5,"time":3648,"open":3649,"high":3649,"low":3650,"close":3651},"2023-10-11",209.35,202.93,205.42,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2023-10-10",208.36,211.89,207.41,210.09,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-10-09",205.46,209.04,205.4,208.96,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-10-06",204.56,207.59,202.86,206.31,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-10-05",204.27,205.65,203.51,205.23,{"symbol":5,"time":3677,"open":3551,"high":3678,"low":3679,"close":3680},"2023-10-04",204.4,201.35,204.18,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-10-03",202.12,204.3,201.68,203.54,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-10-02",201.55,202.84,200.59,202.64,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-09-29",207.04,207.54,202.74,203.25,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3701,"close":3703},"2023-09-28",204.1,207.58,206.56,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-09-27",206.34,206.76,201.16,203.46,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-09-26",207.81,209.36,205.01,205.14,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-09-25",208.33,209.8,207.2,209.72,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-09-22",207.91,209.76,207.57,208.49,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3654},"2023-09-21",209.7,210.55,208.14,[3734,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3804,3809,3814,3819,3824,3829,3834,3837,3842,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4000,4005,4009,4014,4019,4023,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4086,4091,4096,4100,4105,4110,4114,4119,4124,4129,4134,4139,4144,4149,4153,4158,4163,4168,4172,4176,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4473,4478,4483,4488,4493,4498,4503,4508,4512,4517,4521,4526,4531,4536,4541,4546,4551,4555,4558,4563,4568,4572,4576,4579,4583,4587,4592,4595,4600,4605,4610,4615,4619,4624,4629,4633,4637,4641,4646,4651,4656,4660,4665,4669,4674,4679,4684,4689,4694,4698,4703,4708,4713,4718,4723,4728,4733,4738,4742,4746,4751,4754,4759,4764,4769,4774,4778,4780,4784,4789,4794,4798,4803,4807,4812,4817,4822,4825,4830,4835,4840,4845,4848,4853,4858,4863,4867,4872,4876,4881,4885,4890,4895,4900,4905,4910,4915,4920,4924,4928,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4981,4986,4991,4996,5001,5005],{"symbol":3735,"time":26,"open":3736,"high":3737,"low":3738,"close":3739},"SPY",761.31,762,757.97,761.69,{"symbol":3735,"time":32,"open":3741,"high":3742,"low":3743,"close":3744},763.15,763.57,759.96,762.6,{"symbol":3735,"time":38,"open":3746,"high":3747,"low":3748,"close":3749},759.5,761.67,749.6,754.05,{"symbol":3735,"time":44,"open":3751,"high":3752,"low":3753,"close":3754},760.12,760.35,756.15,757.39,{"symbol":3735,"time":50,"open":3756,"high":3757,"low":3758,"close":3759},759,763.52,757.93,760.88,{"symbol":3735,"time":56,"open":3761,"high":3762,"low":3763,"close":3764},764.72,766.38,763.6,764.29,{"symbol":3735,"time":62,"open":3766,"high":3767,"low":3768,"close":3769},758.03,760.11,756.64,757.83,{"symbol":3735,"time":67,"open":3771,"high":3772,"low":3773,"close":3774},764.08,764.47,760.94,762.4,{"symbol":3735,"time":73,"open":3776,"high":3777,"low":3778,"close":3779},769.07,769.7,765.14,765.96,{"symbol":3735,"time":79,"open":3781,"high":3782,"low":3783,"close":3784},772.01,772.87,769,770.19,{"symbol":3735,"time":85,"open":3786,"high":3787,"low":3788,"close":3789},767.9,774.03,767.45,773.17,{"symbol":3735,"time":91,"open":3791,"high":3792,"low":3793,"close":3794},762.45,766.43,761.73,765.16,{"symbol":3735,"time":96,"open":3796,"high":3797,"low":3798,"close":3799},762.01,764.67,759.48,761.78,{"symbol":3735,"time":102,"open":3801,"high":3802,"low":3761,"close":3803},767.33,768,767.05,{"symbol":3735,"time":107,"open":3805,"high":3806,"low":3807,"close":3808},771.76,775.3,768.31,769.35,{"symbol":3735,"time":113,"open":3810,"high":3811,"low":3812,"close":3813},768.5,772.36,767.16,771.1,{"symbol":3735,"time":119,"open":3815,"high":3816,"low":3817,"close":3818},764.73,767.35,763.93,766.08,{"symbol":3735,"time":125,"open":3820,"high":3821,"low":3822,"close":3823},766.16,766.78,763.05,765.91,{"symbol":3735,"time":131,"open":3825,"high":3826,"low":3827,"close":3828},764.78,765.22,762.08,763.47,{"symbol":3735,"time":137,"open":3830,"high":3831,"low":3832,"close":3833},766.05,767.85,764.17,765.72,{"symbol":3735,"time":142,"open":3779,"high":3835,"low":3836,"close":3744},768.15,762.04,{"symbol":3735,"time":147,"open":3838,"high":3839,"low":3840,"close":3841},770.36,772.47,768.1,769.06,{"symbol":3735,"time":153,"open":3843,"high":3844,"low":3845,"close":3788},768.7,769.5,766.92,{"symbol":3735,"time":159,"open":3847,"high":3848,"low":3849,"close":3850},776.18,776.78,772.51,772.67,{"symbol":3735,"time":165,"open":3852,"high":3853,"low":3854,"close":3855},778.54,778.8,775.43,776.34,{"symbol":3735,"time":171,"open":3857,"high":3858,"low":3859,"close":3860},774.87,779.37,774.11,777.88,{"symbol":3735,"time":177,"open":3862,"high":3863,"low":3864,"close":3865},774.71,774.9,771.28,772.49,{"symbol":3735,"time":183,"open":3867,"high":3868,"low":3869,"close":3870},774.53,774.61,769.2,770.56,{"symbol":3735,"time":187,"open":3872,"high":3873,"low":3874,"close":3875},772.6,775.05,771.62,773.03,{"symbol":3735,"time":193,"open":3877,"high":3878,"low":3879,"close":3880},771.02,773.92,769.61,773.26,{"symbol":3735,"time":199,"open":3882,"high":3883,"low":3884,"close":3885},770.21,771.82,767.46,768.56,{"symbol":3735,"time":205,"open":3887,"high":3888,"low":3889,"close":3890},775.85,776.85,769.51,769.79,{"symbol":3735,"time":211,"open":3892,"high":3893,"low":3894,"close":3895},760.63,773.41,760.52,771.33,{"symbol":3735,"time":217,"open":3897,"high":3898,"low":3899,"close":3900},749.44,758.58,748.8,757.67,{"symbol":3735,"time":223,"open":3902,"high":3903,"low":3904,"close":3905},744.68,748.9,737.68,747.03,{"symbol":3735,"time":229,"open":3907,"high":3908,"low":3909,"close":3910},736.05,742.45,734.59,741.69,{"symbol":3735,"time":235,"open":3912,"high":3913,"low":3914,"close":3915},739.97,742.68,729.1,729.46,{"symbol":3735,"time":241,"open":3917,"high":3918,"low":3919,"close":3920},739.19,742.79,735.98,740.86,{"symbol":3735,"time":247,"open":3922,"high":3923,"low":3924,"close":3925},744.91,745.53,735.87,739.09,{"symbol":3735,"time":252,"open":3927,"high":3928,"low":3929,"close":3930},738.51,743.72,737.29,738.93,{"symbol":3735,"time":258,"open":3932,"high":3933,"low":3934,"close":3935},739.37,742.56,735.21,738.18,{"symbol":3735,"time":264,"open":3937,"high":3938,"low":3939,"close":3940},746.62,750.02,746.37,747.41,{"symbol":3735,"time":270,"open":3942,"high":3943,"low":3944,"close":3945},746.29,749.04,744.18,748.28,{"symbol":3735,"time":276,"open":3947,"high":3948,"low":3949,"close":3950},747.06,748.73,741.51,742.09,{"symbol":3735,"time":281,"open":3952,"high":3953,"low":3954,"close":3955},742.08,747.29,740.8,743.29,{"symbol":3735,"time":287,"open":3957,"high":3958,"low":3959,"close":3960},752.76,754.57,747.88,750.72,{"symbol":3735,"time":293,"open":3962,"high":3963,"low":3964,"close":3965},754.24,755.58,750.2,754.81,{"symbol":3735,"time":299,"open":3967,"high":3968,"low":3969,"close":3970},750.91,753.34,748.66,751.83,{"symbol":3735,"time":305,"open":3972,"high":3973,"low":3974,"close":3975},752.47,753.91,748,749.17,{"symbol":3735,"time":310,"open":3977,"high":3978,"low":3979,"close":3980},752.05,755.42,748.1,754.95,{"symbol":3735,"time":315,"open":3982,"high":3983,"low":3984,"close":3985},747.35,751.97,745.59,751.71,{"symbol":3735,"time":321,"open":3987,"high":3988,"low":3989,"close":3990},743.16,746.15,739.51,745.4,{"symbol":3735,"time":327,"open":3992,"high":3993,"low":3994,"close":3995},750.22,750.96,745.21,747.71,{"symbol":3735,"time":333,"open":3997,"high":3998,"low":3940,"close":3999},748.74,752.41,751.28,{"symbol":3735,"time":339,"open":4001,"high":4002,"low":4003,"close":4004},747.4,751.31,740.03,744.78,{"symbol":3735,"time":345,"open":4006,"high":3897,"low":4007,"close":4008},745,742.38,745.76,{"symbol":3735,"time":350,"open":4010,"high":4011,"low":4012,"close":4013},741.29,748.02,740.89,746.77,{"symbol":3735,"time":356,"open":4015,"high":4016,"low":4017,"close":4018},736.53,741.56,732.09,741,{"symbol":3735,"time":361,"open":4020,"high":4015,"low":4021,"close":4022},728.95,716.58,728.99,{"symbol":3735,"time":367,"open":4024,"high":3932,"low":4025,"close":4026},738.91,729.6,734.3,{"symbol":3735,"time":373,"open":4028,"high":4029,"low":4030,"close":4031},735.17,739.95,730.84,733.24,{"symbol":3735,"time":379,"open":4033,"high":4034,"low":4035,"close":4036},733.81,739.63,732.3,733.58,{"symbol":3735,"time":385,"open":4038,"high":4039,"low":4040,"close":4041},747.7,750.18,743.13,744.39,{"symbol":3735,"time":391,"open":4043,"high":4044,"low":4045,"close":4046},747.76,748.23,743.86,746.74,{"symbol":3735,"time":397,"open":4048,"high":4049,"low":4050,"close":4051},751.29,752.15,739.22,740.96,{"symbol":3735,"time":403,"open":4053,"high":4054,"low":4055,"close":4056},754.55,755.44,749.88,750.33,{"symbol":3735,"time":409,"open":4058,"high":4059,"low":4060,"close":4061},751.85,756.68,751.76,754.83,{"symbol":3735,"time":415,"open":4063,"high":4064,"low":4065,"close":4066},740.71,744.44,735.03,741.75,{"symbol":3735,"time":420,"open":4068,"high":4069,"low":4070,"close":4071},728.76,740,724.41,737.76,{"symbol":3735,"time":426,"open":4073,"high":4074,"low":4075,"close":4076},733.39,738.38,725.33,725.43,{"symbol":3735,"time":432,"open":4078,"high":4079,"low":4080,"close":4081},743.63,746.9,722.59,737.05,{"symbol":3735,"time":438,"open":4083,"high":4084,"low":4085,"close":4050},743.36,745.34,738.19,{"symbol":3735,"time":444,"open":4087,"high":4088,"low":4089,"close":4090},752.31,752.82,735.53,737.55,{"symbol":3735,"time":450,"open":4092,"high":4093,"low":4094,"close":4095},752.1,758.31,751.47,757.09,{"symbol":3735,"time":456,"open":4097,"high":4098,"low":4099,"close":3962},758.15,758.8,753.57,{"symbol":3735,"time":462,"open":4101,"high":4102,"low":4103,"close":4104},757.03,760.4,756.75,759.57,{"symbol":3735,"time":468,"open":4106,"high":4107,"low":4108,"close":4109},755.36,760.28,754.69,758.54,{"symbol":3735,"time":474,"open":4111,"high":4112,"low":4108,"close":4113},755.9,758.08,756.48,{"symbol":3735,"time":480,"open":4115,"high":4116,"low":4117,"close":4118},750.25,755.15,749.23,754.6,{"symbol":3735,"time":486,"open":4120,"high":4121,"low":4122,"close":4123},750.88,751.38,748.22,750.46,{"symbol":3735,"time":492,"open":4125,"high":4126,"low":4127,"close":4128},750.01,752.13,748.37,750.59,{"symbol":3735,"time":498,"open":4130,"high":4131,"low":4132,"close":4133},746.24,748.94,744.48,745.64,{"symbol":3735,"time":503,"open":4135,"high":4136,"low":4137,"close":4138},738.64,744.87,737.03,742.72,{"symbol":3735,"time":507,"open":4140,"high":4141,"low":4142,"close":4143},735.71,741.87,733.89,741.25,{"symbol":3735,"time":512,"open":4145,"high":4146,"low":4147,"close":4148},734.78,737.65,731.53,733.73,{"symbol":3735,"time":517,"open":4150,"high":4151,"low":4073,"close":4152},739.83,741.42,738.65,{"symbol":3735,"time":523,"open":4154,"high":4155,"low":4156,"close":4157},741.79,743.46,737.96,739.17,{"symbol":3735,"time":528,"open":4159,"high":4160,"low":4161,"close":4162},743.65,749.53,743.56,748.17,{"symbol":3735,"time":533,"open":4164,"high":4165,"low":4166,"close":4167},738.47,743.91,735.47,742.31,{"symbol":3735,"time":538,"open":4169,"high":4170,"low":4171,"close":3935},736.89,738.84,731.83,{"symbol":3735,"time":544,"open":4173,"high":4174,"low":4173,"close":4175},736.45,740.79,739.3,{"symbol":3735,"time":550,"open":4177,"high":4178,"low":4179,"close":4180},734.93,738.08,734.57,737.62,{"symbol":3735,"time":556,"open":4182,"high":4183,"low":4184,"close":4185},735.05,736.13,729.75,731.58,{"symbol":3735,"time":562,"open":4187,"high":3909,"low":4188,"close":4189},728.16,727.82,733.83,{"symbol":3735,"time":568,"open":4191,"high":4192,"low":4193,"close":4194},721.77,725.04,721.49,723.77,{"symbol":3735,"time":573,"open":4196,"high":4197,"low":4198,"close":4199},720.07,722.12,714.99,718.01,{"symbol":3735,"time":578,"open":4201,"high":4202,"low":4203,"close":4204},721.25,724.87,720.47,720.65,{"symbol":3735,"time":584,"open":4206,"high":4207,"low":4208,"close":4209},714.63,719.79,710.45,718.66,{"symbol":3735,"time":588,"open":4211,"high":4212,"low":4213,"close":4214},711,712.2,708.37,711.58,{"symbol":3735,"time":594,"open":4216,"high":4217,"low":4218,"close":4219},711.82,712.88,709.25,711.69,{"symbol":3735,"time":600,"open":4221,"high":4222,"low":4223,"close":4224},713.17,715.63,712.3,715.17,{"symbol":3735,"time":605,"open":4226,"high":4227,"low":4228,"close":4229},710.75,714.47,709.01,713.94,{"symbol":3735,"time":611,"open":4231,"high":4232,"low":4233,"close":4234},709.5,712.36,702.28,708.45,{"symbol":3735,"time":617,"open":4236,"high":4237,"low":4238,"close":4239},709.15,711.45,708.22,711.21,{"symbol":3735,"time":623,"open":4241,"high":4242,"low":4243,"close":4244},710.28,711.28,702.64,704.08,{"symbol":3735,"time":628,"open":4246,"high":4247,"low":4248,"close":4249},708.78,709.91,706.14,708.72,{"symbol":3735,"time":633,"open":4248,"high":4251,"low":4252,"close":4253},712.39,705.76,710.14,{"symbol":3735,"time":638,"open":4255,"high":4256,"low":4257,"close":4258},701.06,702.78,698.53,701.66,{"symbol":3735,"time":644,"open":4260,"high":4261,"low":4262,"close":4263},695.26,700.28,694.2,699.94,{"symbol":3735,"time":650,"open":4265,"high":4266,"low":4267,"close":4268},687.69,694.58,687.66,694.46,{"symbol":3735,"time":655,"open":4270,"high":4271,"low":4272,"close":4273},677.41,686.3,676.58,686.1,{"symbol":3735,"time":660,"open":4275,"high":4276,"low":4277,"close":4278},681.32,682.03,678.45,679.46,{"symbol":3735,"time":665,"open":4280,"high":4281,"low":4282,"close":4283},674.84,681.16,673.77,679.91,{"symbol":3735,"time":670,"open":4285,"high":4286,"low":4287,"close":4288},676.39,677.08,671.46,676.01,{"symbol":3735,"time":675,"open":4290,"high":4291,"low":4292,"close":4293},656.65,659.61,651.06,659.22,{"symbol":3735,"time":680,"open":4295,"high":4296,"low":4297,"close":4298},655.86,659.72,655.52,658.93,{"symbol":3735,"time":686,"open":4300,"high":4301,"low":4302,"close":4303},646.42,658.2,645.11,655.83,{"symbol":3735,"time":692,"open":4305,"high":4306,"low":4307,"close":4308},653.9,658.52,653,655.24,{"symbol":3735,"time":698,"open":4310,"high":4311,"low":4312,"close":4313},638.94,651.54,637.98,650.34,{"symbol":3735,"time":703,"open":4315,"high":4316,"low":4317,"close":4318},640.11,640.37,629.28,631.97,{"symbol":3735,"time":709,"open":4320,"high":4321,"low":4322,"close":4323},642.5,642.66,633.11,634.09,{"symbol":3735,"time":713,"open":4325,"high":4326,"low":4327,"close":4328},652.06,654.85,644.82,645.09,{"symbol":3735,"time":717,"open":4330,"high":4331,"low":4332,"close":4333},658.67,660.89,654.24,656.82,{"symbol":3735,"time":721,"open":4335,"high":4336,"low":4337,"close":4338},651.32,657.03,649.88,653.18,{"symbol":3735,"time":726,"open":4340,"high":4341,"low":4342,"close":4343},658.07,662.62,653.94,655.38,{"symbol":3735,"time":731,"open":4345,"high":4346,"low":4347,"close":4348},656.51,656.69,644.72,648.57,{"symbol":3735,"time":737,"open":4350,"high":4351,"low":4352,"close":4353},656.97,662.98,655.17,659.8,{"symbol":3735,"time":743,"open":4355,"high":4356,"low":4357,"close":4358},668.36,669.72,661.19,661.43,{"symbol":3735,"time":748,"open":4360,"high":4361,"low":4362,"close":4363},672.39,674.44,669.7,670.79,{"symbol":3735,"time":754,"open":4365,"high":4366,"low":4367,"close":4368},668.38,672.07,667.12,669.03,{"symbol":3735,"time":760,"open":4370,"high":4371,"low":4372,"close":4373},669.27,672.34,661.36,662.29,{"symbol":3735,"time":766,"open":4375,"high":4376,"low":4377,"close":4378},671.16,671.65,665.87,666.06,{"symbol":3735,"time":771,"open":4380,"high":4381,"low":4382,"close":4383},677.58,680.08,673.34,676.33,{"symbol":3735,"time":777,"open":4385,"high":4386,"low":4387,"close":4388},677.72,683.36,674.76,677.18,{"symbol":3735,"time":783,"open":4390,"high":4391,"low":4392,"close":4393},666.39,679.92,662.39,678.27,{"symbol":3735,"time":789,"open":4395,"high":4396,"low":4397,"close":4398},673.41,676.11,669.76,672.38,{"symbol":3735,"time":795,"open":4400,"high":4401,"low":4402,"close":4403},682.08,685.53,675.61,681.31,{"symbol":3735,"time":801,"open":4405,"high":4406,"low":4407,"close":4408},681.63,687.09,679.62,685.13,{"symbol":3735,"time":807,"open":4410,"high":4411,"low":4412,"close":4413},675.06,682.61,669.66,680.33,{"symbol":3735,"time":813,"open":4415,"high":4416,"low":4417,"close":4418},678.7,688.62,678.02,686.38,{"symbol":3735,"time":819,"open":4420,"high":4421,"low":4422,"close":4423},683.09,686.86,681.64,685.99,{"symbol":3735,"time":825,"open":4425,"high":4426,"low":4427,"close":4428},693.28,693.3,684.35,689.3,{"symbol":3735,"time":831,"open":4430,"high":4431,"low":4432,"close":4433},690.18,693.68,690.1,693.15,{"symbol":3735,"time":837,"open":4435,"high":4436,"low":4437,"close":4438},681.9,688.35,680,687.35,{"symbol":3735,"time":843,"open":4440,"high":4441,"low":4442,"close":4443},687.83,690,680.37,682.39,{"symbol":3735,"time":847,"open":4445,"high":4446,"low":4447,"close":4448},682.32,690.06,681.73,689.43,{"symbol":3735,"time":852,"open":4450,"high":4451,"low":4452,"close":4453},683.84,686.18,681.55,684.48,{"symbol":3735,"time":858,"open":4455,"high":4456,"low":4457,"close":4458},684.02,689.15,682.83,686.29,{"symbol":3735,"time":864,"open":4460,"high":4461,"low":4462,"close":4463},680.14,684.94,675.78,682.85,{"symbol":3735,"time":870,"open":4465,"high":4466,"low":4467,"close":4468},681.69,686.28,677.52,681.75,{"symbol":3735,"time":876,"open":4470,"high":4471,"low":4442,"close":4472},694.24,695.35,681.27,{"symbol":3735,"time":882,"open":4474,"high":4475,"low":4476,"close":4477},696.39,697.14,689.18,691.96,{"symbol":3735,"time":887,"open":4479,"high":4480,"low":4481,"close":4482},694.95,696.54,691.66,692.12,{"symbol":3735,"time":893,"open":4484,"high":4485,"low":4486,"close":4487},689.42,695.87,688.34,693.95,{"symbol":3735,"time":899,"open":4489,"high":4490,"low":4491,"close":4492},681.46,692.31,680.85,690.62,{"symbol":3735,"time":905,"open":4494,"high":4495,"low":4496,"close":4497},680.94,683.69,675.79,677.62,{"symbol":3735,"time":911,"open":4499,"high":4500,"low":4501,"close":4502},690.35,691.45,681.76,686.19,{"symbol":3735,"time":917,"open":4504,"high":4505,"low":4506,"close":4507},696.21,696.96,684.03,689.53,{"symbol":3735,"time":923,"open":4509,"high":4510,"low":4484,"close":4511},689.58,696.93,695.41,{"symbol":3735,"time":928,"open":4513,"high":4514,"low":4515,"close":4516},691.79,694.21,687.12,691.97,{"symbol":3735,"time":934,"open":4474,"high":4518,"low":4519,"close":4520},697.06,684.83,694.04,{"symbol":3735,"time":939,"open":4522,"high":4523,"low":4524,"close":4525},697.05,697.84,693.94,695.42,{"symbol":3735,"time":943,"open":4527,"high":4528,"low":4529,"close":4530},694.18,696.53,693.57,695.49,{"symbol":3735,"time":948,"open":4532,"high":4533,"low":4534,"close":4535},690.49,694.13,689.92,692.73,{"symbol":3735,"time":954,"open":4537,"high":4538,"low":4539,"close":4540},688.15,690.96,687.16,689.23,{"symbol":3735,"time":959,"open":4542,"high":4543,"low":4544,"close":4545},689.85,691.13,686.92,688.98,{"symbol":3735,"time":965,"open":4547,"high":4548,"low":4549,"close":4550},679.65,688.74,678.13,685.4,{"symbol":3735,"time":971,"open":4552,"high":4553,"low":4554,"close":4380},681.49,684.77,676.57,{"symbol":3735,"time":977,"open":4556,"high":4557,"low":4432,"close":4481},693.66,694.25,{"symbol":3735,"time":983,"open":4559,"high":4560,"low":4561,"close":4562},694.57,695.45,691.25,692.24,{"symbol":3735,"time":988,"open":4564,"high":4565,"low":4566,"close":4567},691,691.72,686.04,690.36,{"symbol":3735,"time":994,"open":4530,"high":4569,"low":4570,"close":4571},696.09,691.35,693.77,{"symbol":3735,"time":1000,"open":4573,"high":4569,"low":4574,"close":4575},690.68,690.63,695.16,{"symbol":3735,"time":1006,"open":4574,"high":4577,"low":4476,"close":4578},695.31,694.07,{"symbol":3735,"time":1011,"open":4580,"high":4492,"low":4581,"close":4582},688.82,687.49,689.51,{"symbol":3735,"time":1015,"open":4584,"high":4585,"low":4586,"close":4509},692.19,693.96,689.32,{"symbol":3735,"time":1020,"open":4588,"high":4589,"low":4590,"close":4591},687.93,692.32,687.78,691.81,{"symbol":3735,"time":1026,"open":4593,"high":4448,"low":4418,"close":4594},686.54,687.72,{"symbol":3735,"time":1032,"open":4596,"high":4597,"low":4598,"close":4599},685.71,686.87,679.82,683.17,{"symbol":3735,"time":1037,"open":4601,"high":4602,"low":4603,"close":4604},687.14,687.36,681.71,681.92,{"symbol":3735,"time":1042,"open":4606,"high":4607,"low":4608,"close":4609},687.45,688.56,686.58,687.01,{"symbol":3735,"time":1048,"open":4611,"high":4612,"low":4613,"close":4614},687.54,689.2,686.07,687.85,{"symbol":3735,"time":1053,"open":4616,"high":4481,"low":4617,"close":4618},690.64,689.27,690.31,{"symbol":3735,"time":1059,"open":4620,"high":4621,"low":4622,"close":4623},687.95,690.83,687.8,690.38,{"symbol":3735,"time":1062,"open":4625,"high":4626,"low":4627,"close":4628},683.92,688.2,683.87,687.96,{"symbol":3735,"time":1065,"open":4630,"high":4631,"low":4632,"close":4519},683.94,685.36,680.59,{"symbol":3735,"time":1068,"open":4634,"high":4635,"low":4636,"close":4632},676.59,681.09,676.47,{"symbol":3735,"time":1073,"open":4638,"high":4639,"low":4640,"close":4636},677.6,680.74,674.9,{"symbol":3735,"time":1079,"open":4642,"high":4643,"low":4644,"close":4645},679.89,680.44,671.2,671.4,{"symbol":3735,"time":1085,"open":4647,"high":4648,"low":4649,"close":4650},679.23,681.08,674.98,678.87,{"symbol":3735,"time":1090,"open":4652,"high":4653,"low":4654,"close":4655},685.74,685.76,679.25,680.73,{"symbol":3735,"time":1095,"open":4657,"high":4658,"low":4659,"close":4501},688.17,688.88,679.17,{"symbol":3735,"time":1099,"open":4661,"high":4662,"low":4663,"close":4664},685.14,689.25,682.17,689.17,{"symbol":3735,"time":1104,"open":4666,"high":4667,"low":4403,"close":4668},682.56,688.97,687.57,{"symbol":3735,"time":1109,"open":4670,"high":4671,"low":4672,"close":4673},683.15,685.39,682.59,683.04,{"symbol":3735,"time":1114,"open":4675,"high":4676,"low":4677,"close":4678},686.59,686.64,681.57,683.63,{"symbol":3735,"time":1118,"open":4680,"high":4681,"low":4682,"close":4683},685.47,688.39,684.58,685.69,{"symbol":3735,"time":1123,"open":4685,"high":4686,"low":4687,"close":4688},685.3,685.37,681.34,684.39,{"symbol":3735,"time":1128,"open":4690,"high":4691,"low":4692,"close":4693},680.57,684.91,679.69,683.89,{"symbol":3735,"time":1133,"open":4604,"high":4695,"low":4696,"close":4697},683.82,679.33,681.53,{"symbol":3735,"time":1138,"open":4699,"high":4700,"low":4701,"close":4702},678.81,682.99,678.74,680.27,{"symbol":3735,"time":1144,"open":4704,"high":4705,"low":4706,"close":4707},680.86,683.67,680.5,683.39,{"symbol":3735,"time":1149,"open":4709,"high":4710,"low":4711,"close":4712},677.63,681.7,676.72,679.68,{"symbol":3735,"time":1154,"open":4714,"high":4715,"low":4716,"close":4717},668.63,676.21,664.48,675.02,{"symbol":3735,"time":1160,"open":4719,"high":4720,"low":4721,"close":4722},662.69,670.06,661.59,668.73,{"symbol":3735,"time":1165,"open":4724,"high":4725,"low":4726,"close":4727},655.05,664.55,650.85,659.03,{"symbol":3735,"time":1169,"open":4729,"high":4730,"low":4731,"close":4732},672.91,675.56,651.89,652.53,{"symbol":3735,"time":1174,"open":4734,"high":4735,"low":4736,"close":4737},660.78,667.34,658.75,662.63,{"symbol":3735,"time":1180,"open":4739,"high":4740,"low":4295,"close":4741},662.1,665.12,660.08,{"symbol":3735,"time":1185,"open":4362,"high":4743,"low":4744,"close":4745},673.71,662.17,665.67,{"symbol":3735,"time":1191,"open":4747,"high":4748,"low":4749,"close":4750},665.38,675.66,663.27,671.93,{"symbol":3735,"time":1195,"open":4706,"high":4704,"low":4752,"close":4753},670.52,672.04,{"symbol":3735,"time":1199,"open":4755,"high":4756,"low":4757,"close":4758},684.79,684.96,680.95,683.38,{"symbol":3735,"time":1204,"open":4760,"high":4761,"low":4762,"close":4763},679.95,683.57,678.73,683,{"symbol":3735,"time":1210,"open":4765,"high":4766,"low":4767,"close":4768},677.24,682.18,675.03,681.44,{"symbol":3735,"time":1216,"open":4770,"high":4771,"low":4772,"close":4773},667.91,671.08,661.21,670.97,{"symbol":3735,"time":1222,"open":4636,"high":4775,"low":4776,"close":4777},677.38,668.72,670.31,{"symbol":3735,"time":1228,"open":4649,"high":4704,"low":4779,"close":4380},674.17,{"symbol":3735,"time":1234,"open":4396,"high":4781,"low":4782,"close":4783},679.96,674.58,675.24,{"symbol":3735,"time":1240,"open":4785,"high":4786,"low":4787,"close":4788},685.67,685.8,679.94,683.34,{"symbol":3735,"time":1245,"open":4790,"high":4791,"low":4792,"close":4793},685.04,685.08,679.24,682.06,{"symbol":3735,"time":1251,"open":4795,"high":4796,"low":4797,"close":4797},683.9,685.94,679.83,{"symbol":3735,"time":1257,"open":4799,"high":4800,"low":4801,"close":4802},688.72,689.7,682.87,687.39,{"symbol":3735,"time":1262,"open":4804,"high":4805,"low":4519,"close":4806},687.05,688.91,687.06,{"symbol":3735,"time":1267,"open":4808,"high":4809,"low":4810,"close":4811},682.73,685.54,682.12,685.24,{"symbol":3735,"time":1272,"open":4813,"high":4814,"low":4815,"close":4816},676.46,678.47,675.65,677.25,{"symbol":3735,"time":1276,"open":4818,"high":4819,"low":4820,"close":4821},668.12,672.71,667.8,671.76,{"symbol":3735,"time":1280,"open":4823,"high":4823,"low":4824,"close":4820},672,663.3,{"symbol":3735,"time":1284,"open":4826,"high":4827,"low":4828,"close":4829},671.44,672.99,669.98,671.29,{"symbol":3735,"time":1289,"open":4831,"high":4832,"low":4833,"close":4834},667.32,672.21,667.27,671.3,{"symbol":3735,"time":1294,"open":4836,"high":4837,"low":4838,"close":4839},659.5,665.76,658.14,664.39,{"symbol":3735,"time":1300,"open":4841,"high":4842,"low":4843,"close":4844},666.82,668.71,657.11,660.64,{"symbol":3735,"time":1306,"open":4841,"high":4846,"low":4298,"close":4847},670.23,665.17,{"symbol":3735,"time":1310,"open":4849,"high":4850,"low":4851,"close":4852},657.17,665.83,653.17,662.23,{"symbol":3735,"time":1314,"open":4854,"high":4855,"low":4856,"close":4857},660.65,665.13,659.77,663.04,{"symbol":3735,"time":1319,"open":4859,"high":4860,"low":4861,"close":4862},672.13,673.95,652.84,653.02,{"symbol":3735,"time":1324,"open":4864,"high":4865,"low":4866,"close":4375},673.53,673.94,669.21,{"symbol":3735,"time":1328,"open":4868,"high":4869,"low":4870,"close":4871},670.25,673.21,669.42,673.11,{"symbol":3735,"time":1333,"open":4873,"high":4827,"low":4874,"close":4875},672.54,667.67,669.12,{"symbol":3735,"time":1337,"open":4877,"high":4878,"low":4879,"close":4880},671.62,672.51,669.46,671.61,{"symbol":3735,"time":1341,"open":4882,"high":4883,"low":4884,"close":4866},669.99,672.68,668.16,{"symbol":3735,"time":1347,"open":4886,"high":4887,"low":4888,"close":4889},670.45,670.57,666.78,669.22,{"symbol":3735,"time":1353,"open":4891,"high":4892,"low":4893,"close":4894},663.17,669.37,663.06,668.45,{"symbol":3735,"time":1359,"open":4896,"high":4897,"low":4898,"close":4899},662.93,666.65,661.61,666.18,{"symbol":3735,"time":1364,"open":4901,"high":4902,"low":4903,"close":4904},664.36,665.28,661.86,663.68,{"symbol":3735,"time":1368,"open":4906,"high":4907,"low":4908,"close":4909},659.51,662.37,657.88,661.82,{"symbol":3735,"time":1373,"open":4911,"high":4912,"low":4913,"close":4914},657.94,659.41,654.41,658.05,{"symbol":3735,"time":1379,"open":4916,"high":4917,"low":4918,"close":4919},664.51,664.61,659.67,661.1,{"symbol":3735,"time":1384,"open":4921,"high":4735,"low":4922,"close":4923},666.72,661.98,663.21,{"symbol":3735,"time":1387,"open":4925,"high":4926,"low":4744,"close":4927},662.2,667.29,666.84,{"symbol":3735,"time":1392,"open":4929,"high":4725,"low":4930,"close":4931},662.33,660.37,663.7,{"symbol":3735,"time":1396,"open":4933,"high":4934,"low":4935,"close":4936},661.89,664.89,660.27,662.26,{"symbol":3735,"time":1399,"open":4938,"high":4939,"low":4940,"close":4941},660.01,661.72,654.3,659.18,{"symbol":3735,"time":1403,"open":4943,"high":4944,"low":4945,"close":4946},661.47,661.78,659.21,660,{"symbol":3735,"time":1407,"open":4948,"high":4949,"low":4950,"close":4951},659.64,661.04,659.34,660.91,{"symbol":3735,"time":1410,"open":4953,"high":4954,"low":4955,"close":4956},657.6,659.11,656.9,657.41,{"symbol":3735,"time":1412,"open":4958,"high":4959,"low":4960,"close":4961},654.18,658.33,653.59,657.63,{"symbol":3735,"time":1415,"open":4963,"high":4964,"low":4965,"close":4966},653.62,654.55,650.63,652.21,{"symbol":3735,"time":1420,"open":4968,"high":4969,"low":4970,"close":4971},648.97,650.86,647.22,650.33,{"symbol":3735,"time":1425,"open":4973,"high":4974,"low":4975,"close":4976},648.62,649.84,647.23,648.83,{"symbol":3735,"time":1429,"open":4978,"high":4966,"low":4979,"close":4980},651.48,643.33,647.24,{"symbol":3735,"time":1434,"open":4982,"high":4983,"low":4984,"close":4985},644.42,649.15,643.51,649.12,{"symbol":3735,"time":1439,"open":4987,"high":4988,"low":4989,"close":4990},642.67,644.21,640.46,643.74,{"symbol":3735,"time":1444,"open":4992,"high":4993,"low":4994,"close":4995},637.5,640.49,634.92,640.27,{"symbol":3735,"time":1449,"open":4997,"high":4998,"low":4999,"close":5000},647.47,647.84,643.14,645.05,{"symbol":3735,"time":1451,"open":4980,"high":5002,"low":5003,"close":5004},649.48,645.34,648.92,{"symbol":3735,"time":1455,"open":5006,"high":5007,"low":4982,"close":5008},644.57,647.37,646.63,[5010,5014,5019,5022,5024,5027,5029,5031,5033,5035,5037,5039,5042,5044,5046,5048,5050,5051,5053,5054,5056,5058,5060,5062,5064,5066,5068,5070,5072,5073,5075,5077,5079,5081,5083,5085,5087,5089,5091,5093,5095,5097,5098,5099,5101,5103,5105,5106,5107,5109,5111,5113,5115,5117,5119,5120,5121,5123,5125,5127,5129,5131,5133,5135,5137,5139,5141,5143,5145,5147,5149,5151,5153],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5012,"datetime":5013},"BULLISH","RSI","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5018},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5021},"ADX","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5021},"CCI",{"time":113,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5026},"MACD","2026-08-27 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5028},"2026-08-03 00:00:00",{"time":229,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5012,"datetime":5030},"2026-07-30 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5032},"2026-07-27 00:00:00",{"time":264,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5034},"2026-07-22 00:00:00",{"time":293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5036},"2026-07-15 00:00:00",{"time":299,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5038},"2026-07-14 00:00:00",{"time":327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5040,"datetime":5041},"MA","2026-07-07 00:00:00",{"time":339,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5040,"datetime":5043},"2026-07-02 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5040,"datetime":5045},"2026-07-01 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5017,"datetime":5047},"2026-06-26 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5049},"2026-06-25 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5049},{"time":397,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5052},"2026-06-17 00:00:00",{"time":397,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5052},{"time":403,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5055},"2026-06-16 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5017,"datetime":5057},"2026-06-05 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5059},"2026-06-04 00:00:00",{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5061},"2026-05-19 00:00:00",{"time":544,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5063},"2026-05-11 00:00:00",{"time":550,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5065},"2026-05-08 00:00:00",{"time":556,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5067},"2026-05-07 00:00:00",{"time":600,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5069},"2026-04-27 00:00:00",{"time":605,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5071},"2026-04-24 00:00:00",{"time":605,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5071},{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5074},"2026-04-17 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5076},"2026-04-14 00:00:00",{"time":665,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5078},"2026-04-09 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5080},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5082},"2026-04-06 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5012,"datetime":5084},"2026-03-30 00:00:00",{"time":721,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5040,"datetime":5086},"2026-03-24 00:00:00",{"time":789,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5088},"2026-03-06 00:00:00",{"time":801,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5090},"2026-03-04 00:00:00",{"time":819,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5092},"2026-02-27 00:00:00",{"time":882,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5012,"datetime":5094},"2026-02-11 00:00:00",{"time":887,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5096},"2026-02-10 00:00:00",{"time":887,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5096},{"time":887,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5096},{"time":893,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5040,"datetime":5100},"2026-02-09 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5102},"2026-02-06 00:00:00",{"time":911,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5104},"2026-02-04 00:00:00",{"time":911,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5104},{"time":911,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5104},{"time":917,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5108},"2026-02-03 00:00:00",{"time":948,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5110},"2026-01-26 00:00:00",{"time":954,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5112},"2026-01-23 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5114},"2026-01-06 00:00:00",{"time":1073,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5116},"2025-12-18 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5017,"datetime":5118},"2025-12-10 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5118},{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5118},{"time":1109,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5122},"2025-12-09 00:00:00",{"time":1114,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5124},"2025-12-08 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5040,"datetime":5126},"2025-12-01 00:00:00",{"time":1169,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5012,"datetime":5128},"2025-11-20 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5130},"2025-11-19 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5132},"2025-11-12 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5134},"2025-11-11 00:00:00",{"time":1280,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5136},"2025-10-22 00:00:00",{"time":1289,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5138},"2025-10-20 00:00:00",{"time":1300,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5023,"datetime":5140},"2025-10-16 00:00:00",{"time":1314,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5025,"datetime":5142},"2025-10-13 00:00:00",{"time":1324,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5020,"datetime":5144},"2025-10-09 00:00:00",{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5020,"datetime":5146},"2025-10-03 00:00:00",{"time":1347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5023,"datetime":5148},"2025-10-02 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5011,"trading_system":5025,"datetime":5150},"2025-10-01 00:00:00",{"time":1364,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5040,"datetime":5152},"2025-09-29 00:00:00",{"time":1373,"symbol":5,"current_signal":5015,"signal_change":23,"signal_type":5016,"trading_system":5017,"datetime":5154},"2025-09-25 00:00:00",[5156,5162,5167,5172,5178,5183,5188,5193,5198,5203,5208,5214,5220,5224,5229,5234,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5344,5349,5354,5359,5364,5369,5374,5379,5384,5389,5394,5399,5404,5409,5414,5420,5425,5431,5437,5443,5448,5454,5460,5466,5472,5477,5483,5489,5495,5501,5507,5513,5519,5525,5530,5536,5542,5548,5553,5559,5565,5570,5576,5582,5588,5594,5600,5606,5612,5618,5623,5629,5635,5641,5647,5653],{"symbol":5,"form":5157,"filingdate":686,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"8-K","bdx-20260402.htm","0001628280-26-023185","https://www.sec.gov/Archives/edgar/data/10795/000162828026023185/bdx-20260402.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026023185/0001628280-26-023185-index.htm",{"symbol":5,"form":5157,"filingdate":831,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"ef20066348_8k.htm","0001140361-26-006794","https://www.sec.gov/Archives/edgar/data/10795/000114036126006794/ef20066348_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126006794/0001140361-26-006794-index.htm",{"symbol":5,"form":5157,"filingdate":887,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"ef20065107_8k.htm","0001140361-26-004601","https://www.sec.gov/Archives/edgar/data/10795/000114036126004601/ef20065107_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126004601/0001140361-26-004601-index.htm",{"symbol":5,"form":5173,"filingdate":893,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"10-Q","bdx-20251231.htm","0000010795-26-000005","https://www.sec.gov/Archives/edgar/data/10795/000001079526000005/bdx-20251231.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079526000005/0000010795-26-000005-index.htm",{"symbol":5,"form":5157,"filingdate":893,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"bdx-20260209.htm","0001628280-26-006182","https://www.sec.gov/Archives/edgar/data/10795/000162828026006182/bdx-20260209.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026006182/0001628280-26-006182-index.htm",{"symbol":5,"form":5157,"filingdate":893,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"d104936d8k.htm","0001193125-26-042827","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/0001193125-26-042827-index.htm",{"symbol":5,"form":5157,"filingdate":905,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"d910855d8k.htm","0001193125-26-039448","https://www.sec.gov/Archives/edgar/data/10795/000119312526039448/d910855d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526039448/0001193125-26-039448-index.htm",{"symbol":5,"form":5157,"filingdate":905,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"bdx-20260205.htm","0001628280-26-005793","https://www.sec.gov/Archives/edgar/data/10795/000162828026005793/bdx-20260205.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026005793/0001628280-26-005793-index.htm",{"symbol":5,"form":5157,"filingdate":928,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"bdx-20260127.htm","0001628280-26-004393","https://www.sec.gov/Archives/edgar/data/10795/000162828026004393/bdx-20260127.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026004393/0001628280-26-004393-index.htm",{"symbol":5,"form":5157,"filingdate":1020,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"d808610d8k.htm","0001193125-26-004659","https://www.sec.gov/Archives/edgar/data/10795/000119312526004659/d808610d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526004659/0001193125-26-004659-index.htm",{"symbol":5,"form":5209,"filingdate":1138,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"8-K/A","bdx-20251117.htm","0001628280-25-054447","https://www.sec.gov/Archives/edgar/data/10795/000162828025054447/bdx-20251117.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025054447/0001628280-25-054447-index.htm",{"symbol":5,"form":5215,"filingdate":1154,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"10-K","bdx-20250930.htm","0000010795-25-000099","https://www.sec.gov/Archives/edgar/data/10795/000001079525000099/bdx-20250930.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000099/0000010795-25-000099-index.htm",{"symbol":5,"form":5157,"filingdate":1185,"primarydocument":5210,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"0001628280-25-052625","https://www.sec.gov/Archives/edgar/data/10795/000162828025052625/bdx-20251117.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025052625/0001628280-25-052625-index.htm",{"symbol":5,"form":5157,"filingdate":1222,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"bdx-20251106.htm","0001628280-25-049835","https://www.sec.gov/Archives/edgar/data/10795/000162828025049835/bdx-20251106.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025049835/0001628280-25-049835-index.htm",{"symbol":5,"form":5157,"filingdate":1306,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"bdx-20251009.htm","0001628280-25-045106","https://www.sec.gov/Archives/edgar/data/10795/000162828025045106/bdx-20251009.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025045106/0001628280-25-045106-index.htm",{"symbol":5,"form":5157,"filingdate":1396,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"ef20055689_8k.htm","0001140361-25-035307","https://www.sec.gov/Archives/edgar/data/10795/000114036125035307/ef20055689_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036125035307/0001140361-25-035307-index.htm",{"symbol":5,"form":5173,"filingdate":1516,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"bdx-20250630.htm","0000010795-25-000072","https://www.sec.gov/Archives/edgar/data/10795/000001079525000072/bdx-20250630.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000072/0000010795-25-000072-index.htm",{"symbol":5,"form":5157,"filingdate":1516,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"bdx-20250807.htm","0000010795-25-000069","https://www.sec.gov/Archives/edgar/data/10795/000001079525000069/bdx-20250807.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000069/0000010795-25-000069-index.htm",{"symbol":5,"form":5157,"filingdate":1611,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"d41030d8k.htm","0001193125-25-158404","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/d41030d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/0001193125-25-158404-index.htm",{"symbol":5,"form":5157,"filingdate":1611,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"d822749d8k.htm","0001193125-25-158797","https://www.sec.gov/Archives/edgar/data/10795/000119312525158797/d822749d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158797/0001193125-25-158797-index.htm",{"symbol":5,"form":5157,"filingdate":1709,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"bdx-20250616.htm","0000010795-25-000049","https://www.sec.gov/Archives/edgar/data/10795/000001079525000049/bdx-20250616.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000049/0000010795-25-000049-index.htm",{"symbol":5,"form":5157,"filingdate":1866,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"bdx-20250429.htm","0000010795-25-000041","https://www.sec.gov/Archives/edgar/data/10795/000001079525000041/bdx-20250429.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000041/0000010795-25-000041-index.htm",{"symbol":5,"form":5157,"filingdate":1871,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"bdx-20250501.htm","0000010795-25-000036","https://www.sec.gov/Archives/edgar/data/10795/000001079525000036/bdx-20250501.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000036/0000010795-25-000036-index.htm",{"symbol":5,"form":5173,"filingdate":1871,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"bdx-20250331.htm","0000010795-25-000039","https://www.sec.gov/Archives/edgar/data/10795/000001079525000039/bdx-20250331.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000039/0000010795-25-000039-index.htm",{"symbol":5,"form":5157,"filingdate":1994,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"bdx-20250326.htm","0000010795-25-000025","https://www.sec.gov/Archives/edgar/data/10795/000001079525000025/bdx-20250326.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000025/0000010795-25-000025-index.htm",{"symbol":5,"form":5173,"filingdate":2170,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"bdx-20241231.htm","0000010795-25-000022","https://www.sec.gov/Archives/edgar/data/10795/000001079525000022/bdx-20241231.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000022/0000010795-25-000022-index.htm",{"symbol":5,"form":5157,"filingdate":2176,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"bdx-20250205.htm","0000010795-25-000019","https://www.sec.gov/Archives/edgar/data/10795/000001079525000019/bdx-20250205.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000019/0000010795-25-000019-index.htm",{"symbol":5,"form":5157,"filingdate":2193,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"bdx-20250128.htm","0000010795-25-000011","https://www.sec.gov/Archives/edgar/data/10795/000001079525000011/bdx-20250128.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000011/0000010795-25-000011-index.htm",{"symbol":5,"form":5157,"filingdate":2272,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"bdx-20250110.htm","0000010795-25-000005","https://www.sec.gov/Archives/edgar/data/10795/000001079525000005/bdx-20250110.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000005/0000010795-25-000005-index.htm",{"symbol":5,"form":5215,"filingdate":2406,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"bdx-20240930.htm","0000010795-24-000084","https://www.sec.gov/Archives/edgar/data/10795/000001079524000084/bdx-20240930.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000084/0000010795-24-000084-index.htm",{"symbol":5,"form":5157,"filingdate":2473,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"bdx-20241107.htm","0000010795-24-000078","https://www.sec.gov/Archives/edgar/data/10795/000001079524000078/bdx-20241107.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000078/0000010795-24-000078-index.htm",{"symbol":5,"form":5157,"filingdate":2600,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"bdx-20241002.htm","0000010795-24-000071","https://www.sec.gov/Archives/edgar/data/10795/000001079524000071/bdx-20241002.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000071/0000010795-24-000071-index.htm",{"symbol":5,"form":5157,"filingdate":2714,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"dp217297_8k.htm","0000950103-24-012970","https://www.sec.gov/Archives/edgar/data/10795/000095010324012970/dp217297_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000095010324012970/0000950103-24-012970-index.htm",{"symbol":5,"form":5157,"filingdate":2807,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"bdx-20240801.htm","0000010795-24-000064","https://www.sec.gov/Archives/edgar/data/10795/000001079524000064/bdx-20240801.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000064/0000010795-24-000064-index.htm",{"symbol":5,"form":5173,"filingdate":2807,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"bdx-20240630.htm","0000010795-24-000067","https://www.sec.gov/Archives/edgar/data/10795/000001079524000067/bdx-20240630.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000067/0000010795-24-000067-index.htm",{"symbol":5,"form":5157,"filingdate":2862,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"ef20032162_8k.htm","0001140361-24-032969","https://www.sec.gov/Archives/edgar/data/10795/000114036124032969/ef20032162_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036124032969/0001140361-24-032969-index.htm",{"symbol":5,"form":5157,"filingdate":2961,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"ny20030306x14_8k.htm","0001140361-24-029309","https://www.sec.gov/Archives/edgar/data/10795/000114036124029309/ny20030306x14_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036124029309/0001140361-24-029309-index.htm",{"symbol":5,"form":5157,"filingdate":2980,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"bdx-20240603.htm","0000010795-24-000044","https://www.sec.gov/Archives/edgar/data/10795/000001079524000044/bdx-20240603.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000044/0000010795-24-000044-index.htm",{"symbol":5,"form":5157,"filingdate":3058,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"bdx-20240502.htm","0000010795-24-000036","https://www.sec.gov/Archives/edgar/data/10795/000001079524000036/bdx-20240502.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000036/0000010795-24-000036-index.htm",{"symbol":5,"form":5173,"filingdate":3058,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"bdx-20240331.htm","0000010795-24-000039","https://www.sec.gov/Archives/edgar/data/10795/000001079524000039/bdx-20240331.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000039/0000010795-24-000039-index.htm",{"symbol":5,"form":5157,"filingdate":3260,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"bdx-20240222.htm","0000010795-24-000024","https://www.sec.gov/Archives/edgar/data/10795/000001079524000024/bdx-20240222.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000024/0000010795-24-000024-index.htm",{"symbol":5,"form":5157,"filingdate":3317,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"ny20020446x10_8k.htm","0001140361-24-006440","https://www.sec.gov/Archives/edgar/data/10795/000114036124006440/ny20020446x10_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036124006440/0001140361-24-006440-index.htm",{"symbol":5,"form":5157,"filingdate":3325,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"ny20020446x9_8k.htm","0001140361-24-005880","https://www.sec.gov/Archives/edgar/data/10795/000114036124005880/ny20020446x9_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036124005880/0001140361-24-005880-index.htm",{"symbol":5,"form":5173,"filingdate":3338,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"bdx-20231231.htm","0000010795-24-000019","https://www.sec.gov/Archives/edgar/data/10795/000001079524000019/bdx-20231231.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000019/0000010795-24-000019-index.htm",{"symbol":5,"form":5157,"filingdate":3338,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"bdx-20240201.htm","0000010795-24-000015","https://www.sec.gov/Archives/edgar/data/10795/000001079524000015/bdx-20240201.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000015/0000010795-24-000015-index.htm",{"symbol":5,"form":5157,"filingdate":3351,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"bdx-20240123.htm","0000010795-24-000006","https://www.sec.gov/Archives/edgar/data/10795/000001079524000006/bdx-20240123.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000006/0000010795-24-000006-index.htm",{"symbol":5,"form":5157,"filingdate":3434,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"bdx-20231221.htm","0000010795-23-000127","https://www.sec.gov/Archives/edgar/data/10795/000001079523000127/bdx-20231221.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000127/0000010795-23-000127-index.htm",{"symbol":5,"form":5157,"filingdate":3494,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"bdx-20231121.htm","0000010795-23-000109","https://www.sec.gov/Archives/edgar/data/10795/000001079523000109/bdx-20231121.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000109/0000010795-23-000109-index.htm",{"symbol":5,"form":5215,"filingdate":3501,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"bdx-20230930.htm","0000010795-23-000098","https://www.sec.gov/Archives/edgar/data/10795/000001079523000098/bdx-20230930.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000098/0000010795-23-000098-index.htm",{"symbol":5,"form":5157,"filingdate":3529,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"bdx-20231109.htm","0000010795-23-000087","https://www.sec.gov/Archives/edgar/data/10795/000001079523000087/bdx-20231109.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000087/0000010795-23-000087-index.htm",{"symbol":5,"form":5157,"filingdate":3729,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"bdx-20230919.htm","0000010795-23-000081","https://www.sec.gov/Archives/edgar/data/10795/000001079523000081/bdx-20230919.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000081/0000010795-23-000081-index.htm",{"symbol":5,"form":5173,"filingdate":5415,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"2023-08-03","bdx-20230630.htm","0000010795-23-000075","https://www.sec.gov/Archives/edgar/data/10795/000001079523000075/bdx-20230630.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000075/0000010795-23-000075-index.htm",{"symbol":5,"form":5157,"filingdate":5415,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"bdx-20230803.htm","0000010795-23-000072","https://www.sec.gov/Archives/edgar/data/10795/000001079523000072/bdx-20230803.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000072/0000010795-23-000072-index.htm",{"symbol":5,"form":5157,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2023-07-24","bdx-20230724.htm","0000010795-23-000060","https://www.sec.gov/Archives/edgar/data/10795/000001079523000060/bdx-20230724.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000060/0000010795-23-000060-index.htm",{"symbol":5,"form":5157,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2023-05-31","brhc20053731_8k.htm","0001140361-23-027393","https://www.sec.gov/Archives/edgar/data/10795/000114036123027393/brhc20053731_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036123027393/0001140361-23-027393-index.htm",{"symbol":5,"form":5157,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2023-05-04","bdx-20230504.htm","0000010795-23-000038","https://www.sec.gov/Archives/edgar/data/10795/000001079523000038/bdx-20230504.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000038/0000010795-23-000038-index.htm",{"symbol":5,"form":5173,"filingdate":5438,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"bdx-20230331.htm","0000010795-23-000039","https://www.sec.gov/Archives/edgar/data/10795/000001079523000039/bdx-20230331.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000039/0000010795-23-000039-index.htm",{"symbol":5,"form":5157,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2023-03-10","brhc10049567_8k.htm","0001140361-23-010990","https://www.sec.gov/Archives/edgar/data/10795/000114036123010990/brhc10049567_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036123010990/0001140361-23-010990-index.htm",{"symbol":5,"form":5157,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2023-02-13","ny20007273x8_8k.htm","0001140361-23-006356","https://www.sec.gov/Archives/edgar/data/10795/000114036123006356/ny20007273x8_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036123006356/0001140361-23-006356-index.htm",{"symbol":5,"form":5157,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2023-02-07","ny20007273x4_8k.htm","0001140361-23-004866","https://www.sec.gov/Archives/edgar/data/10795/000114036123004866/ny20007273x4_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036123004866/0001140361-23-004866-index.htm",{"symbol":5,"form":5157,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2023-02-02","bdx-20230202.htm","0000010795-23-000026","https://www.sec.gov/Archives/edgar/data/10795/000001079523000026/bdx-20230202.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000026/0000010795-23-000026-index.htm",{"symbol":5,"form":5173,"filingdate":5467,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"bdx-20221231.htm","0000010795-23-000030","https://www.sec.gov/Archives/edgar/data/10795/000001079523000030/bdx-20221231.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000030/0000010795-23-000030-index.htm",{"symbol":5,"form":5157,"filingdate":5478,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"2023-01-30","bdx-20230124.htm","0000010795-23-000015","https://www.sec.gov/Archives/edgar/data/10795/000001079523000015/bdx-20230124.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000015/0000010795-23-000015-index.htm",{"symbol":5,"form":5157,"filingdate":5484,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"2023-01-25","brhc10046929_8k.htm","0001140361-23-002734","https://www.sec.gov/Archives/edgar/data/10795/000114036123002734/brhc10046929_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036123002734/0001140361-23-002734-index.htm",{"symbol":5,"form":5157,"filingdate":5490,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"2023-01-06","bdx-20221230.htm","0000010795-23-000009","https://www.sec.gov/Archives/edgar/data/10795/000001079523000009/bdx-20221230.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079523000009/0000010795-23-000009-index.htm",{"symbol":5,"form":5215,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2022-11-22","bdx-20220930.htm","0001628280-22-030686","https://www.sec.gov/Archives/edgar/data/10795/000162828022030686/bdx-20220930.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828022030686/0001628280-22-030686-index.htm",{"symbol":5,"form":5157,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2022-11-10","bdx-20221110.htm","0001628280-22-029364","https://www.sec.gov/Archives/edgar/data/10795/000162828022029364/bdx-20221110.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828022029364/0001628280-22-029364-index.htm",{"symbol":5,"form":5157,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2022-09-23","bdx-20220920.htm","0000010795-22-000065","https://www.sec.gov/Archives/edgar/data/10795/000001079522000065/bdx-20220920.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000065/0000010795-22-000065-index.htm",{"symbol":5,"form":5157,"filingdate":5514,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"2022-08-25","bdx-20220822.htm","0000010795-22-000059","https://www.sec.gov/Archives/edgar/data/10795/000001079522000059/bdx-20220822.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000059/0000010795-22-000059-index.htm",{"symbol":5,"form":5157,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2022-08-22","ny20004957x6_8k.htm","0001140361-22-030509","https://www.sec.gov/Archives/edgar/data/10795/000114036122030509/ny20004957x6_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036122030509/0001140361-22-030509-index.htm",{"symbol":5,"form":5157,"filingdate":5520,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"ny20004957x5_8k.htm","0001140361-22-030495","https://www.sec.gov/Archives/edgar/data/10795/000114036122030495/ny20004957x5_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036122030495/0001140361-22-030495-index.htm",{"symbol":5,"form":5157,"filingdate":5531,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"2022-08-09","ny20004957x4_8k.htm","0001140361-22-028896","https://www.sec.gov/Archives/edgar/data/10795/000114036122028896/ny20004957x4_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036122028896/0001140361-22-028896-index.htm",{"symbol":5,"form":5157,"filingdate":5537,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"2022-08-08","brhc10040501_8k.htm","0001140361-22-028573","https://www.sec.gov/Archives/edgar/data/10795/000114036122028573/brhc10040501_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036122028573/0001140361-22-028573-index.htm",{"symbol":5,"form":5157,"filingdate":5543,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"2022-08-04","bdx-20220804.htm","0000010795-22-000049","https://www.sec.gov/Archives/edgar/data/10795/000001079522000049/bdx-20220804.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000049/0000010795-22-000049-index.htm",{"symbol":5,"form":5173,"filingdate":5543,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"bdx-20220630.htm","0000010795-22-000052","https://www.sec.gov/Archives/edgar/data/10795/000001079522000052/bdx-20220630.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000052/0000010795-22-000052-index.htm",{"symbol":5,"form":5157,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2022-05-31","bdx-20220531.htm","0000010795-22-000042","https://www.sec.gov/Archives/edgar/data/10795/000001079522000042/bdx-20220531.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000042/0000010795-22-000042-index.htm",{"symbol":5,"form":5157,"filingdate":5560,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2022-05-05","bdx-20220505.htm","0000010795-22-000038","https://www.sec.gov/Archives/edgar/data/10795/000001079522000038/bdx-20220505.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000038/0000010795-22-000038-index.htm",{"symbol":5,"form":5173,"filingdate":5560,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"bdx-20220331.htm","0000010795-22-000040","https://www.sec.gov/Archives/edgar/data/10795/000001079522000040/bdx-20220331.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000040/0000010795-22-000040-index.htm",{"symbol":5,"form":5157,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2022-04-18","brhc10036442_8k.htm","0001140361-22-014800","https://www.sec.gov/Archives/edgar/data/10795/000114036122014800/brhc10036442_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036122014800/0001140361-22-014800-index.htm",{"symbol":5,"form":5157,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2022-04-14","bdx-20220414.htm","0000010795-22-000031","https://www.sec.gov/Archives/edgar/data/10795/000001079522000031/bdx-20220414.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000031/0000010795-22-000031-index.htm",{"symbol":5,"form":5157,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2022-04-06","d328383d8k.htm","0001193125-22-097657","https://www.sec.gov/Archives/edgar/data/10795/000119312522097657/d328383d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312522097657/0001193125-22-097657-index.htm",{"symbol":5,"form":5157,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2022-03-31","d305206d8k.htm","0001193125-22-090652","https://www.sec.gov/Archives/edgar/data/10795/000119312522090652/d305206d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312522090652/0001193125-22-090652-index.htm",{"symbol":5,"form":5157,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2022-03-21","d293484d8k.htm","0001193125-22-080554","https://www.sec.gov/Archives/edgar/data/10795/000119312522080554/d293484d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312522080554/0001193125-22-080554-index.htm",{"symbol":5,"form":5157,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-03-04","d282029d8k.htm","0001193125-22-066046","https://www.sec.gov/Archives/edgar/data/10795/000119312522066046/d282029d8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312522066046/0001193125-22-066046-index.htm",{"symbol":5,"form":5157,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2022-03-01","bdx-20220228.htm","0000010795-22-000022","https://www.sec.gov/Archives/edgar/data/10795/000001079522000022/bdx-20220228.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000022/0000010795-22-000022-index.htm",{"symbol":5,"form":5173,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2022-02-03","bdx-20211231.htm","0000010795-22-000017","https://www.sec.gov/Archives/edgar/data/10795/000001079522000017/bdx-20211231.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000017/0000010795-22-000017-index.htm",{"symbol":5,"form":5157,"filingdate":5613,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"bdx-20220203.htm","0000010795-22-000014","https://www.sec.gov/Archives/edgar/data/10795/000001079522000014/bdx-20220203.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000014/0000010795-22-000014-index.htm",{"symbol":5,"form":5157,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2022-01-26","bdx-20220125.htm","0000010795-22-000007","https://www.sec.gov/Archives/edgar/data/10795/000001079522000007/bdx-20220125.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079522000007/0000010795-22-000007-index.htm",{"symbol":5,"form":5215,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2021-11-24","bdx-20210930.htm","0000010795-21-000091","https://www.sec.gov/Archives/edgar/data/10795/000001079521000091/bdx-20210930.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079521000091/0000010795-21-000091-index.htm",{"symbol":5,"form":5157,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2021-11-04","bdx-20211104.htm","0000010795-21-000083","https://www.sec.gov/Archives/edgar/data/10795/000001079521000083/bdx-20211104.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079521000083/0000010795-21-000083-index.htm",{"symbol":5,"form":5157,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2021-10-22","bdx-20211021.htm","0000010795-21-000079","https://www.sec.gov/Archives/edgar/data/10795/000001079521000079/bdx-20211021.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079521000079/0000010795-21-000079-index.htm",{"symbol":5,"form":5157,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2021-10-04","bdx-20210928.htm","0000010795-21-000073","https://www.sec.gov/Archives/edgar/data/10795/000001079521000073/bdx-20210928.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079521000073/0000010795-21-000073-index.htm",{"symbol":5,"form":5157,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2021-09-27","ny20000253x11_8k.htm","0001140361-21-032587","https://www.sec.gov/Archives/edgar/data/10795/000114036121032587/ny20000253x11_8k.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036121032587/0001140361-21-032587-index.htm",[5660,5678,5697,5708,5739,5752,5766,5780,5792,5803,5820,5831,5843,5874,5887,5898,5913,5922,5932,5941,5952,5965,5978,5990,6013,6029,6040,6048,6056,6063,6077,6086,6100],{"symbol":5,"accessionnumber":5661,"filingdate":199,"sec_url":5662,"tags":5663,"headline":5666,"summary":5667,"sector":5668,"industry":5669,"date_processed":5670,"impact_score":5671,"exhibits":5672,"isLocked":5677},"0001628280-26-053790","https://www.sec.gov/Archives/edgar/data/10795/000162828026053790/0001628280-26-053790-index.htm",{"events":5664},[5665],"Earnings Beat","BD Announces Third Fiscal Quarter 2026 Financial Results","On August 6, 2026, Becton, Dickinson and Company (BD) announced its financial results for the third fiscal quarter ending June 30, 2026. The company issued a press release with details on its performance, which is furnished as Exhibit 99.1 to this report. The press release includes non-GAAP financial measures and adjustments, which are detailed in the schedules included in the press release.","Industrial Applications and Services","Surgical & Medical Instruments & Apparatus","2026-08-06 10:32:40","MEDIUM",[5673],{"exhibit_number":5674,"htm_reference":5675,"full_url":5676},"EX-99.01","ex9916302026.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026053790/ex9916302026.htm",false,{"symbol":5,"accessionnumber":5679,"filingdate":264,"sec_url":5680,"tags":5681,"headline":5688,"summary":5689,"sector":5668,"industry":5669,"date_processed":5690,"impact_score":5691,"exhibits":5692,"isLocked":5677},"0001628280-26-049103","https://www.sec.gov/Archives/edgar/data/10795/000162828026049103/0001628280-26-049103-index.htm",{"events":5682},[5683,5684,5685,5686,5687],"CEO Resignation","Key Executive Departure","New CEO Appointed","Key Executive Appointment","Regulatory Investigation","Dr. Michael Garrison to Retire from BD","On July 19, 2026, Dr. Michael D. Garrison, Executive Vice President and President of the Medical Essentials and BioPharma Systems segments at Becton, Dickinson and Company (BD), announced his intention to retire effective October 2, 2026. Dr. Garrison will remain in his role through the end of the fiscal year to ensure a smooth transition. A comprehensive search is underway to identify the next President of the Medical Essentials segment. Additionally, the BioPharma Systems segment will report directly to Thomas E. Polen, Chairman, CEO, and President of BD, streamlining the company's operating model.","2026-07-22 10:59:40","HIGH",[5693],{"exhibit_number":5694,"htm_reference":5695,"full_url":5696},"EX-99.1","bdnews_medessentialsbpsxpr.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026049103/bdnews_medessentialsbpsxpr.htm",{"symbol":5,"accessionnumber":5698,"filingdate":474,"sec_url":5699,"tags":5700,"headline":5704,"summary":5705,"sector":5668,"industry":5669,"date_processed":5706,"impact_score":5691,"exhibits":5707,"isLocked":5677},"0001628280-26-039005","https://www.sec.gov/Archives/edgar/data/10795/000162828026039005/0001628280-26-039005-index.htm",{"events":5701},[5702,5703],"Regulatory Action","Product Launch","BD Resumes Shipment of ChloraPrep and PurPrep in the U.S.","On May 29, 2026, Becton, Dickinson and Company (BD) announced the resumption of shipment of ChloraPrep and PurPrep in the U.S. after conducting additional final release testing. The products were placed on ship hold on May 6, 2026, in response to a Warning Letter from the FDA for the El Paso manufacturing facility. All additional testing has been acceptable, and there have been no patient safety signals. This action ensures continuity of patient care and addresses regulatory compliance issues.","2026-05-29 12:39:55",[],{"symbol":5,"accessionnumber":5709,"filingdate":507,"sec_url":5710,"tags":5711,"headline":5715,"summary":5716,"sector":5668,"industry":5669,"date_processed":5717,"impact_score":5671,"exhibits":5718,"isLocked":5677},"0001140361-26-022270","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/0001140361-26-022270-index.htm",{"events":5712},[5713,5714],"New Debt Issued","Financial Instrument Agreement","Becton Dickinson Subsidiary Issues €600M in Notes","On May 20, 2026, Becton Dickinson Euro Finance S.à r.l., a subsidiary of Becton, Dickinson and Company, issued €600M in 3.855% Notes due 2033. The notes are fully guaranteed by Becton, Dickinson and Company. The company intends to use the proceeds to repay existing notes and for general corporate purposes.","2026-05-20 21:05:40",[5719,5723,5727,5731,5735],{"exhibit_number":5720,"htm_reference":5721,"full_url":5722},"EX-4.1","ef20074240_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/ef20074240_ex4-1.htm",{"exhibit_number":5724,"htm_reference":5725,"full_url":5726},"EX-4.2","ef20074240_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/ef20074240_ex4-2.htm",{"exhibit_number":5728,"htm_reference":5729,"full_url":5730},"EX-5.1","ef20074240_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/ef20074240_ex5-1.htm",{"exhibit_number":5732,"htm_reference":5733,"full_url":5734},"EX-5.2","ef20074240_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/ef20074240_ex5-2.htm",{"exhibit_number":5736,"htm_reference":5737,"full_url":5738},"EX-5.3","ef20074240_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126022270/ef20074240_ex5-3.htm",{"symbol":5,"accessionnumber":5740,"filingdate":538,"sec_url":5741,"tags":5742,"headline":5744,"summary":5745,"sector":5668,"industry":5669,"date_processed":5746,"impact_score":5671,"exhibits":5747,"isLocked":5677},"0001140361-26-020828","https://www.sec.gov/Archives/edgar/data/10795/000114036126020828/0001140361-26-020828-index.htm",{"events":5743},[5713],"Becton, Dickinson and Company Announces New Debt Issuance","On May 11, 2026, Becton, Dickinson and Company, through its subsidiary Becton Dickinson Euro Finance S.à r.l., entered into an underwriting agreement for the issuance of €600,000,000 aggregate principal amount of 3.855% Euro Notes due 2033. The notes are fully and unconditionally guaranteed by BD. The net proceeds, together with cash on hand, will be used to repay €1.208% Euro Notes due June 4, 2026, and to pay related fees and expenses. The offering is expected to be completed on or about May 20, 2026, subject to customary closing conditions.","2026-05-12 20:31:40",[5748],{"exhibit_number":5749,"htm_reference":5750,"full_url":5751},"EX-1.1","ny20072670x4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126020828/ny20072670x4_ex1-1.htm",{"symbol":5,"accessionnumber":5753,"filingdate":556,"sec_url":5754,"tags":5755,"headline":5758,"summary":5759,"sector":5668,"industry":5669,"date_processed":5760,"impact_score":5761,"exhibits":5762,"isLocked":5677},"0001628280-26-031638","https://www.sec.gov/Archives/edgar/data/10795/000162828026031638/0001628280-26-031638-index.htm",{"events":5756},[5757],"General Statement","BD Announces Second Fiscal Quarter Financial Results","On May 7, 2026, Becton, Dickinson and Company (BD) announced its financial results for the second fiscal quarter ending March 31, 2026. The company issued a press release that included certain financial measures that differ from those presented in accordance with U.S. generally accepted accounting principles (non-GAAP measures). Details regarding these non-GAAP measures and adjustments can be found in the schedules included in the press release.","2026-05-07 10:31:40","LOW",[5763],{"exhibit_number":5674,"htm_reference":5764,"full_url":5765},"ex9913312026.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026031638/ex9913312026.htm",{"symbol":5,"accessionnumber":5767,"filingdate":588,"sec_url":5768,"tags":5769,"headline":5772,"summary":5773,"sector":5668,"industry":5669,"date_processed":5774,"impact_score":5671,"exhibits":5775,"isLocked":5677},"0000010795-26-000012","https://www.sec.gov/Archives/edgar/data/10795/000001079526000012/0000010795-26-000012-index.htm",{"events":5770},[5771],"Bylaw Amendment","Becton, Dickinson Amends By-laws to Update Contested Election Notice Period","On April 28, 2026, Becton, Dickinson and Company's Board of Directors approved amendments to the Company's By-laws. The amendments update the advance notice provision to determine the existence of a contested election and include other technical, conforming, and clarifying revisions. The full text of the amended By-laws is filed as Exhibit 3.1.","2026-04-29 20:17:44",[5776],{"exhibit_number":5777,"htm_reference":5778,"full_url":5779},"EX-3.1","ex31bylawsamendedasofapril.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079526000012/ex31bylawsamendedasofapril.htm",{"symbol":5,"accessionnumber":5781,"filingdate":665,"sec_url":5782,"tags":5783,"headline":5785,"summary":5786,"sector":5668,"industry":5669,"date_processed":5787,"impact_score":5691,"exhibits":5788,"isLocked":5677},"0001628280-26-024472","https://www.sec.gov/Archives/edgar/data/10795/000162828026024472/0001628280-26-024472-index.htm",{"events":5784},[5684],"Retirement of Executive Vice President Richard E. Byrd","On April 6, 2026, Richard E. Byrd, Executive Vice President and President of the Interventional segment of Becton, Dickinson and Company, informed the company of his intention to retire. Mr. Byrd will remain in his role until June, and the company intends to name a successor prior to his retirement date. This event was disclosed under Regulation FD on April 9, 2026.","2026-04-09 20:19:40",[5789],{"exhibit_number":5674,"htm_reference":5790,"full_url":5791},"bdipressreleasedraft_vfinal.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026024472/bdipressreleasedraft_vfinal.htm",{"symbol":5,"accessionnumber":5159,"filingdate":686,"sec_url":5161,"tags":5793,"headline":5796,"summary":5797,"sector":5668,"industry":5669,"date_processed":5798,"impact_score":5691,"exhibits":5799,"isLocked":5677},{"events":5794},[5795,5757],"Spin-Off","BD Announces Spin-Off of Biosciences and Diagnostics Solutions Business","Becton, Dickinson and Company (BD) has completed the spin-off of its Biosciences and Diagnostic Solutions business, which has been combined with Waters Corporation. The company has provided unaudited recast financial information to reflect the presentation of the former Biosciences and Diagnostics Solutions business as discontinued operations. BD has also furnished a reconciliation of reported results to adjusted results, excluding certain items that management considers outside of underlying operational results or that affect period-to-period comparability.","2026-04-02 20:18:55",[5800],{"exhibit_number":5694,"htm_reference":5801,"full_url":5802},"ex991042026.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026023185/ex991042026.htm",{"symbol":5,"accessionnumber":5164,"filingdate":831,"sec_url":5166,"tags":5804,"headline":5809,"summary":5810,"sector":5668,"industry":5669,"date_processed":5811,"impact_score":5691,"exhibits":5812,"isLocked":5677},{"events":5805},[5806,5807,5808],"Term Loan Entered","Debt Covenant Violation","Reverse Stock Split","Becton, Dickinson Announces Early Tender Results and Upsizing of Tender Offers","On February 25, 2026, Becton, Dickinson and Company announced the early tender results for its tender offers to purchase up to $2 billion of its outstanding debt securities, subject to prioritized acceptance levels and series-specific aggregate principal amount caps. The company also announced an increase in the offer subcap for the 4.685% Senior Notes due 2044 and the aggregate offer cap to $2 billion. The tender offers are being made pursuant to the offer to purchase, dated February 10, 2026, as amended. As of the early tender date, February 24, 2026, holders had tendered various amounts of each series of securities, with the aggregate purchase price exceeding the offer cap for certain securities, leading to proration. The pricing for the tender offers was also announced on the same day. Holders who validly tendered their securities by the early tender date are eligible for the early tender payment and the total consideration for their securities.","2026-02-25 21:26:44",[5813,5816],{"exhibit_number":5694,"htm_reference":5814,"full_url":5815},"ef20066348_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126006794/ef20066348_ex99-1.htm",{"exhibit_number":5817,"htm_reference":5818,"full_url":5819},"EX-99.2","ef20066348_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126006794/ef20066348_ex99-2.htm",{"symbol":5,"accessionnumber":5169,"filingdate":887,"sec_url":5171,"tags":5821,"headline":5824,"summary":5825,"sector":5668,"industry":5669,"date_processed":5826,"impact_score":5671,"exhibits":5827,"isLocked":5677},{"events":5822},[5823,5714,5806],"New Major Contract","Becton, Dickinson and Company Announces Tender Offers for Outstanding Debt Securities","On February 10, 2026, Becton, Dickinson and Company announced tender offers to purchase up to $1.6 billion of its outstanding debt securities. The offers include multiple series of senior notes and debentures due between 2026 and 2050, with varying interest rates and offer subcaps. The tender offers will expire on March 11, 2026, unless extended. Early tender deadline is February 24, 2026. The company is offering different consideration amounts based on the acceptance priority levels of the securities. The Offer to Purchase document, which contains the full terms and conditions of the offers, is being distributed to holders.","2026-02-10 21:17:42",[5828],{"exhibit_number":5694,"htm_reference":5829,"full_url":5830},"ef20065107_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036126004601/ef20065107_ex99-1.htm",{"symbol":5,"accessionnumber":5180,"filingdate":893,"sec_url":5182,"tags":5832,"headline":5836,"summary":5837,"sector":5668,"industry":5669,"date_processed":5838,"impact_score":5691,"exhibits":5839,"isLocked":5677},{"events":5833},[5757,5834,5685,5835],"M&A Transaction","CFO Resignation","BD Announces Q1 2026 Results and Finalizes Biosciences and Diagnostic Solutions Business Combination","Becton, Dickinson and Company (BD) reported its first quarter fiscal 2026 financial results on February 9, 2026, showing a 1.6% increase in revenue to $5.3 billion. GAAP and adjusted diluted earnings per share (EPS) were $1.34 and $2.91, respectively. The company finalized the combination of its Biosciences and Diagnostic Solutions business with Waters Corporation, expected to close on the same day. BD also affirmed its fiscal 2026 revenue growth guidance and provided an adjusted diluted EPS guidance for the new BD. The combination is anticipated to drive shareholder value by intensifying focus on commercial capabilities, innovation, and productivity.","2026-02-09 11:32:43",[5840],{"exhibit_number":5694,"htm_reference":5841,"full_url":5842},"ex99112312025.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026006182/ex99112312025.htm",{"symbol":5,"accessionnumber":5185,"filingdate":893,"sec_url":5187,"tags":5844,"headline":5847,"summary":5848,"sector":5668,"industry":5669,"date_processed":5849,"impact_score":5691,"exhibits":5850,"isLocked":5677},{"events":5845},[5795,5834,5846],"Board Member Departure","BD Completes Spin-Off of Biosciences and Diagnostic Solutions Business to Waters","Becton, Dickinson and Company (BD) has completed the spin-off of its Biosciences and Diagnostic Solutions business into a new entity which was subsequently merged with Waters Corporation. As a result, BD shareholders received shares in Waters and BD received a $4 billion cash distribution. The company intends to use the cash for share repurchases and debt repayments. Claire M. Fraser, Ph.D., has stepped down from the BD board and joined the Waters board in connection with the transaction.","2026-02-09 21:18:56",[5851,5855,5859,5863,5867,5871],{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-2.2","d104936dex22.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex22.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-10.1","d104936dex101.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex101.htm",{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-10.2","d104936dex102.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex102.htm",{"exhibit_number":5864,"htm_reference":5865,"full_url":5866},"EX-10.3","d104936dex103.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex103.htm",{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-10.4","d104936dex104.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex104.htm",{"exhibit_number":5694,"htm_reference":5872,"full_url":5873},"d104936dex991.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526042827/d104936dex991.htm",{"symbol":5,"accessionnumber":5195,"filingdate":905,"sec_url":5197,"tags":5875,"headline":5880,"summary":5881,"sector":5668,"industry":5669,"date_processed":5882,"impact_score":5671,"exhibits":5883,"isLocked":5677},{"events":5876},[5877,5878,5879],"Corporate Update","Strategic Partnership Announced","Restructuring Costs","BD Announces Organizational Realignment into Five Segments","Becton Dickinson and Company (BD) has restructured its operational units into five distinct segments, effective October 1, 2025, to better align with the nature of its product and service offerings. This reorganization is expected to facilitate more focused management and clearer segment reporting moving forward. Additionally, BD plans to combine its Biosciences and Diagnostic Solutions business with Waters Corporation, leading to the elimination of the Life Sciences segment from future segment reporting. The filing includes detailed financial data, adjusted for this reorganization, to provide clarity on the financial impact of these changes.","2026-02-05 21:17:44",[5884],{"exhibit_number":5694,"htm_reference":5885,"full_url":5886},"ex991022026.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026005793/ex991022026.htm",{"symbol":5,"accessionnumber":5190,"filingdate":905,"sec_url":5192,"tags":5888,"headline":5891,"summary":5892,"sector":5668,"industry":5669,"date_processed":5893,"impact_score":5671,"exhibits":5894,"isLocked":5677},{"events":5889},[5890,5877],"Articles of Incorporation Amendment","Becton Dickinson Files for Preferred Stock Issuance in Spin-Off","Becton, Dickinson and Company filed a Certificate of Designation for Series D Junior Participating Redeemable Preferred Stock in connection with the planned distribution of Augusta SpinCo Corporation shares. The Company also entered into an exchange agreement to issue these preferred shares to certain deferred compensation plans in exchange for common stock. This move aims to ensure that participants in these plans do not receive SpinCo shares in the upcoming Reverse Morris Trust transaction.","2026-02-05 21:22:40",[5895],{"exhibit_number":5777,"htm_reference":5896,"full_url":5897},"d910855dex31.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312526039448/d910855dex31.htm",{"symbol":5,"accessionnumber":5200,"filingdate":928,"sec_url":5202,"tags":5899,"headline":5903,"summary":5904,"sector":5668,"industry":5669,"date_processed":5905,"impact_score":5671,"exhibits":5906,"isLocked":5677},{"events":5900},[5901,5902],"Executive Employment Agreement","Equity Plan Approved","Becton, Dickinson Adopts New Executive Severance Plan and Amends Equity Compensation Plan","On January 27, 2026, Becton, Dickinson and Company's Board of Directors approved a new Executive Severance Plan effective immediately. The plan provides severance benefits to management employees upon termination without cause. Also, at the 2026 Annual Meeting, shareholders approved an amendment to the 2004 Employee and Director Equity-Based Compensation Plan to increase the number of shares available for awards by 3,935,000 shares.","2026-01-30 21:17:56",[5907,5910],{"exhibit_number":5856,"htm_reference":5908,"full_url":5909},"ex101bdexecutiveseverancep.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026004393/ex101bdexecutiveseverancep.htm",{"exhibit_number":5860,"htm_reference":5911,"full_url":5912},"ex102bd2004employeeanddire.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828026004393/ex102bd2004employeeanddire.htm",{"symbol":5,"accessionnumber":5205,"filingdate":1020,"sec_url":5207,"tags":5914,"headline":5918,"summary":5919,"sector":5668,"industry":5669,"date_processed":5920,"impact_score":5761,"exhibits":5921,"isLocked":5677},{"events":5915},[5916,5917],"Blackout Period Notice","Employee Trading Suspension","BD Announces Temporary Trading Suspension in 401(k) Plan Due to Waters Transaction","Becton, Dickinson and Company (BD) announced a temporary suspension of trading under its 401(k) Plan, effective after the market closes on the closing date of its transaction with Waters Corporation. The BD Common Stock Fund in the Plan will enter a blackout period to facilitate the addition of Waters Common Stock Fund interests to accounts in the Plan. During the blackout period, participants will be unable to engage in any transactions in the BD Common Stock Fund. The blackout period is scheduled to begin after the market closes on the closing date of the Transaction and end during the week following the closing date of the Transaction.","2026-01-06 21:45:56",[],{"symbol":5,"accessionnumber":5211,"filingdate":1138,"sec_url":5213,"tags":5923,"headline":5928,"summary":5929,"sector":5668,"industry":5669,"date_processed":5930,"impact_score":5671,"exhibits":5931,"isLocked":5677},{"5.02":5924,"9.01":5926},[5925],"Board Member Appointed",[5927],"Exhibits Furnished","Becton, Dickinson Announces Appointment of New Board Members","Becton, Dickinson and Company announced the appointment of Robert L. Huffines and Jacqueline Wright as new members of its Board of Directors, effective December 1, 2025. Both Huffines and Wright will receive restricted stock units valued at $33,575 as part of their compensation, which is prorated from the effective date through BD's 2026 Annual Meeting of Shareholders.","2025-12-02 23:01:27",[],{"symbol":5,"accessionnumber":5221,"filingdate":1185,"sec_url":5223,"tags":5933,"headline":5937,"summary":5938,"sector":5668,"industry":5669,"date_processed":5939,"impact_score":5691,"exhibits":5940,"isLocked":5677},{"5.02":5934,"9.01":5936},[5685,5935],"New CFO Appointed",[5927],"BD Announces Additions to Board of Directors","On November 17, 2025, Becton, Dickinson and Company (BD) announced the election of Robert L. Huffines and Jacqueline Wright to its Board of Directors, effective December 1, 2025. The addition of these independent directors will expand the Board from twelve to fourteen members, with Huffines joining the Audit and Corporate Governance and Nominating Committees, and Wright joining the Audit and Compensation and Human Capital Committees.","2025-11-17 21:35:41",[],{"symbol":5,"accessionnumber":5226,"filingdate":1222,"sec_url":5228,"tags":5942,"headline":5945,"summary":5946,"sector":5668,"industry":5669,"date_processed":5947,"impact_score":5761,"exhibits":5948,"isLocked":5677},{"2.02":5943,"9.01":5944},[5757],[5927],"BD Reports Fourth Fiscal Quarter 2025 Financial Results","On November 6, 2025, Becton, Dickinson and Company (BD) announced its financial results for the fourth fiscal quarter ending September 30, 2025. The press release, which is furnished as Exhibit 99.1, includes non-GAAP financial measures that differ from those presented in accordance with U.S. generally accepted accounting principles. Details regarding these non-GAAP measures and adjustments can be found in the schedules included in the press release.","2025-11-06 11:32:55",[5949],{"exhibit_number":5674,"htm_reference":5950,"full_url":5951},"ex99109302025.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025049835/ex99109302025.htm",{"symbol":5,"accessionnumber":5231,"filingdate":1306,"sec_url":5233,"tags":5953,"headline":5958,"summary":5959,"sector":5668,"industry":5669,"date_processed":5960,"impact_score":5691,"exhibits":5961,"isLocked":5677},{"2.02":5954,"5.02":5955,"7.01":5956},[5757],[5835,5935],[5957],"Regulation FD Disclosure","BD Announces Preliminary Revenue and CFO Transition","Becton, Dickinson and Company announced preliminary unaudited financial results for its fourth quarter and full year fiscal 2025, reporting a total revenue of approximately $21.8 billion. The company also disclosed a transition plan for its CFO, Chris DelOrefice, who will depart effective December 5, 2025, with Vitor Roque appointed as interim CFO.","2025-10-15 20:19:40",[5962],{"exhibit_number":5694,"htm_reference":5963,"full_url":5964},"ex99110152025.htm","https://www.sec.gov/Archives/edgar/data/10795/000162828025045106/ex99110152025.htm",{"symbol":5,"accessionnumber":5236,"filingdate":1399,"sec_url":5238,"tags":5966,"headline":5971,"summary":5972,"sector":5668,"industry":5669,"date_processed":5973,"impact_score":5671,"exhibits":5974,"isLocked":5677},{"1.01":5967,"2.03":5968,"9.01":5970},[5714],[5969],"Credit Facility Entered",[5927],"BD Enters Third Amended Credit Agreement","On September 16, 2025, Becton, Dickinson and Company entered into a third amended and restated credit agreement with Citibank, N.A. as administrative agent, providing the Company with a $2.75 billion revolving credit facility, including a $100 million letter of credit subfacility and a $236 million swingline loan subfacility. The agreement expires in September 2030, with an option to extend for up to two additional years. The facility includes financial covenants and customary events of default.","2025-09-18 10:02:56",[5975],{"exhibit_number":5856,"htm_reference":5976,"full_url":5977},"ef20055689_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/10795/000114036125035307/ef20055689_ex10-1.htm",{"symbol":5,"accessionnumber":5246,"filingdate":1516,"sec_url":5248,"tags":5979,"headline":5983,"summary":5984,"sector":5668,"industry":5669,"date_processed":5985,"impact_score":5691,"exhibits":5986,"isLocked":5677},{"2.02":5980,"9.01":5982},[5665,5981],"Raised Guidance",[5927],"BD Announces Q3 2025 Financial Results and Raises Guidance","On August 7, 2025, Becton, Dickinson and Company (BD) reported its Q3 2025 financial results, revealing a 10.4% increase in revenue and adjusted diluted EPS of $3.68. The company raised its full-year adjusted diluted EPS guidance to $14.30 to $14.45, reflecting a $0.18 increase at the midpoint. This update followed the announcement of a definitive agreement to combine BD's Biosciences and Diagnostic Solutions business with Waters Corporation, expected to create a leading life science and diagnostic company.","2025-08-21 22:50:26",[5987],{"exhibit_number":5694,"htm_reference":5988,"full_url":5989},"ex99106302025.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000069/ex99106302025.htm",{"symbol":5,"accessionnumber":5251,"filingdate":1611,"sec_url":5253,"tags":5991,"headline":5995,"summary":5996,"sector":5668,"industry":5669,"date_processed":5997,"impact_score":5761,"exhibits":5998,"isLocked":5677},{"7.01":5992,"9.01":5994},[5957,5993],"Press Release Furnished",[5927],"BD to Combine Biosciences & Diagnostic Solutions Business with Waters in $17.5 Billion Reverse Morris Trust Transaction","On July 14, 2025, Becton, Dickinson and Company (BD) announced the entry into definitive agreements to combine its Biosciences and Diagnostic Solutions business with Waters Corporation in a Reverse Morris Trust transaction valued at approximately $17.5 billion. The transaction is expected to close around the end of the first quarter of 2026, subject to regulatory approvals, shareholder approval, and other customary closing conditions. The combined company will operate under the Waters name and will have a strong focus on life science and diagnostics, with an expected total addressable market of approximately $40 billion. BD will receive a cash distribution of approximately $4 billion prior to the transaction closing. The transaction is expected to be generally tax-free for U.S. federal income tax purposes to BD and its shareholders.","2025-08-22 05:30:40",[5999,6002,6005,6009],{"exhibit_number":5694,"htm_reference":6000,"full_url":6001},"d41030dex991.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/d41030dex991.htm",{"exhibit_number":5817,"htm_reference":6003,"full_url":6004},"d41030dex992.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/d41030dex992.htm",{"exhibit_number":6006,"htm_reference":6007,"full_url":6008},"EX-99.3","d41030dex993.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/d41030dex993.htm",{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-99.4","d41030dex994.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158404/d41030dex994.htm",{"symbol":5,"accessionnumber":5256,"filingdate":1611,"sec_url":5258,"tags":6014,"headline":6018,"summary":6019,"sector":5668,"industry":5669,"date_processed":6020,"impact_score":5691,"exhibits":6021,"isLocked":5677},{"1.01":6015,"9.01":6017},[5823,6016],"M&A Agreement",[5927],"Becton, Dickinson and Company Announces Agreement to Combine Biosciences and Diagnostic Solutions Business with Waters Corporation","On July 13, 2025, Becton, Dickinson and Company announced its entry into a definitive agreement with Waters Corporation to combine its Biosciences and Diagnostic Solutions business in a Reverse Morris Trust transaction. The transaction will result in Becton, Dickinson and Company receiving approximately $4 billion in cash and its shareholders owning 39.2% of the outstanding Waters common stock following the transaction. The transaction is subject to various conditions, including regulatory approvals and shareholder approval.","2025-08-22 05:31:29",[6022,6026],{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-2.1","d822749dex21.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158797/d822749dex21.htm",{"exhibit_number":5852,"htm_reference":6027,"full_url":6028},"d822749dex22.htm","https://www.sec.gov/Archives/edgar/data/10795/000119312525158797/d822749dex22.htm",{"symbol":5,"accessionnumber":5261,"filingdate":1709,"sec_url":5263,"tags":6030,"headline":6033,"summary":6034,"sector":5668,"industry":5669,"date_processed":6035,"impact_score":5761,"exhibits":6036,"isLocked":5677},{"7.01":6031,"9.01":6032},[5957],[5927],"Proposed Settlement of Stockholder Derivative Litigation","On June 16, 2025, Becton, Dickinson and Company announced in an 8-K filing a proposed settlement of stockholder derivative litigation related to allegations of false and misleading statements about its Alaris infusion pump system. The settlement, if approved, will resolve the litigation with a monetary payment from the company's D&O insurance carriers and the adoption of certain corporate governance modifications. A hearing to determine the fairness of the settlement is scheduled for August 11, 2025.","2025-08-22 14:22:27",[6037],{"exhibit_number":5694,"htm_reference":6038,"full_url":6039},"bdshderivativesettlement-n.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000049/bdshderivativesettlement-n.htm",{"symbol":5,"accessionnumber":5266,"filingdate":1866,"sec_url":5268,"tags":6041,"headline":6044,"summary":6045,"sector":5668,"industry":5669,"date_processed":6046,"impact_score":5671,"exhibits":6047,"isLocked":5677},{"5.03":6042,"9.01":6043},[5771],[5927],"Becton, Dickinson and Company Updates Corporate Governance By-laws","On April 29, 2025, Becton, Dickinson and Company amended its By-laws to update procedural and disclosure requirements for shareholder meetings, including revisions to Rule 14a-19. The amended By-laws were filed as Exhibit 3 to this report.","2025-08-23 00:49:02",[],{"symbol":5,"accessionnumber":5271,"filingdate":1871,"sec_url":5273,"tags":6049,"headline":6052,"summary":6053,"sector":5668,"industry":5669,"date_processed":6054,"impact_score":5671,"exhibits":6055,"isLocked":5677},{"2.02":6050,"9.01":6051},[5665,5757],[5927],"BD Reports Strong Q2 Results and Updates Fiscal 2025 Guidance","BD announced its second-quarter fiscal 2025 results, reporting a 4.5% increase in revenue and adjusted diluted EPS of $3.35. The company also updated its fiscal 2025 guidance, expecting revenue between $21.8 billion and $21.9 billion, and adjusted diluted EPS between $14.06 and $14.34.","2025-08-23 01:06:32",[],{"symbol":5,"accessionnumber":5281,"filingdate":1994,"sec_url":5283,"tags":6057,"headline":6059,"summary":6060,"sector":5668,"industry":5669,"date_processed":6061,"impact_score":5691,"exhibits":6062,"isLocked":5677},{"5.02":6058},[5925,5685],"Becton Dickinson Appoints Gregory J. Hayes to Board of Directors","On March 26, 2025, Becton, Dickinson and Company (BD) announced the appointment of Gregory J. Hayes to its Board of Directors, expanding the board size from eleven to twelve members. Mr. Hayes, who is deemed independent, will also serve on the Audit Committee and the Compensation and Human Capital Committee. He will receive restricted stock units valued at $180,836 as part of his compensation package.","2025-08-23 18:16:32",[],{"symbol":5,"accessionnumber":5291,"filingdate":2176,"sec_url":5293,"tags":6064,"headline":6067,"summary":6068,"sector":5668,"industry":5669,"date_processed":6069,"impact_score":5691,"exhibits":6070,"isLocked":5677},{"2.02":6065,"7.01":6066},[5665,5981],[5957],"BD Announces First Quarter Results and Plans to Separate Biosciences and Diagnostic Solutions","On February 5, 2025, Becton, Dickinson and Company (BD) reported strong first-quarter financial results for fiscal 2025, surpassing expectations with revenue of $5.2 billion, a 9.8% increase as reported. The company also announced a board-authorized plan to separate its Biosciences and Diagnostic Solutions business, with more details expected by the end of fiscal 2025 and a targeted completion in fiscal 2026. BD completed $750 million in share repurchases to date in FY25 and raised its fiscal 2025 adjusted diluted EPS guidance to a range of $14.30 to $14.60.","2025-11-14 23:36:06",[6071,6074],{"exhibit_number":5694,"htm_reference":6072,"full_url":6073},"ex99112312024.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000019/ex99112312024.htm",{"exhibit_number":5817,"htm_reference":6075,"full_url":6076},"bd_newsxbdbxdsxseparationp.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000019/bd_newsxbdbxdsxseparationp.htm",{"symbol":5,"accessionnumber":5296,"filingdate":2193,"sec_url":5298,"tags":6078,"headline":6082,"summary":6083,"sector":5668,"industry":5669,"date_processed":6084,"impact_score":5761,"exhibits":6085,"isLocked":5677},{"5.07":6079},[6080,6081],"Director Elections Results","Say-on-Pay Approved","BD Annual Meeting Voting Results Announced","Becton, Dickinson and Company (BD) announced the final voting results from its 2025 Annual Meeting held on January 28, 2025. All nominated directors were elected, Ernst & Young was ratified as the independent registered public accounting firm, and the compensation of named executive officers received shareholder approval on an advisory basis.","2025-11-16 22:51:32",[],{"symbol":5,"accessionnumber":5301,"filingdate":2272,"sec_url":5303,"tags":6087,"headline":6093,"summary":6094,"sector":5668,"industry":5669,"date_processed":6095,"impact_score":5671,"exhibits":6096,"isLocked":5677},{"5.02":6088,"7.01":6090,"9.01":6091},[6089],"New CAO Appointed",[5993],[6092],"No viable tag","BD Appoints Pamela Spikner as New Chief Accounting Officer and Controller","On January 10, 2025, BD announced the appointment of Pamela L. Spikner as Senior Vice President, Chief Accounting Officer, and Controller, effective January 20, 2025. Spikner, who previously served as Chief Accounting Officer at R1 RCM, will be responsible for all accounting policy and financial reporting. She will report to Chris DelOrefice, Executive Vice President and Chief Financial Officer. DelOrefice will continue as interim principal accounting officer until the Form 10-Q filing for Q4 2024. The appointment was also disclosed in a press release issued by BD.","2025-11-19 23:56:46",[6097],{"exhibit_number":5694,"htm_reference":6098,"full_url":6099},"pamspiknersvpcaocontroller.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079525000005/pamspiknersvpcaocontroller.htm",{"symbol":5,"accessionnumber":5311,"filingdate":2473,"sec_url":5313,"tags":6101,"headline":6104,"summary":6105,"sector":5668,"industry":5669,"date_processed":6106,"impact_score":5691,"exhibits":6107,"isLocked":5677},{"2.02":6102,"9.01":6103},[5665,5981],[5927],"Becton Dickinson Reports Strong Q4 2024 Financial Results","Becton Dickinson and Company (BD) reported robust financial results for the fourth quarter of fiscal 2024, demonstrating significant growth in both revenue and earnings. The company reported a 6.9% increase in reported revenues, with a 7.4% growth on a foreign currency-neutral basis. Diluted earnings per share (EPS) from continuing operations surged by 173.6% to $1.45, and adjusted diluted EPS grew by 11.4% to $3.81. The company also provided fiscal 2025 revenue guidance of 8.9% to 9.4% growth, with organic revenue growth guidance of 4.0% to 4.5%. The financial performance was driven by strong demand across all business segments, particularly in Medication Delivery Solutions and Medication Management Solutions within the BD Medical segment.","2025-12-02 23:43:21",[6108],{"exhibit_number":5694,"htm_reference":6109,"full_url":6110},"ex99109302024.htm","https://www.sec.gov/Archives/edgar/data/10795/000001079524000078/ex99109302024.htm",null,1789889657870]