[{"data":1,"prerenderedAt":6119},["ShallowReactive",2],{"company-overview-JNJ":3},{"company_profile":4,"ohlc":15,"spy":3856,"trading_signals":5132,"company_actions":5244,"filings_8k":5660,"report_history":6118,"insider_summary":6118,"filings_summary":6118,"financials_summary":6118,"institutional_summary":6118,"seo_links":6118},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"JNJ","Johnson & Johnson","NYSE","XNYS","Healthcare","Drug Manufacturers - General",138100,"https://www.jnj.com","\"Johnson & Johnson is a multinational corporation engaged in the research, development, production, and sale of a broad range of healthcare products. Primarily known for its pharmaceuticals, medical devices, and consumer health products, Johnson & Johnson has a significant presence in the global healthcare industry. It develops medications for a variety of fields such as immunology, oncology, neurology, infectious diseases, and vaccines. The company also produces a wide array of medical devices for surgery, orthopedics, and cardiovascular health.","",[16,22,28,34,38,44,50,56,62,68,74,80,86,92,98,104,109,115,120,126,132,136,142,148,154,160,166,172,178,184,190,195,201,207,212,218,224,230,234,240,246,252,258,264,270,276,282,288,294,300,304,310,314,320,326,332,338,344,350,356,362,368,374,380,386,392,397,403,409,414,420,426,432,437,443,449,455,461,467,473,478,484,489,495,500,505,511,516,521,526,532,538,543,548,554,560,566,572,578,583,589,595,599,605,611,617,623,629,634,640,646,650,656,662,667,672,678,683,689,694,700,706,711,717,723,729,735,741,746,752,758,763,768,774,780,785,790,796,802,808,814,820,825,831,836,842,847,853,859,864,870,876,881,886,892,898,904,909,914,919,923,928,934,937,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1039,1044,1050,1055,1061,1067,1073,1077,1083,1089,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1154,1159,1165,1169,1174,1180,1186,1192,1198,1203,1209,1215,1221,1227,1233,1239,1245,1251,1256,1262,1268,1273,1278,1284,1290,1296,1302,1308,1313,1318,1324,1330,1336,1342,1348,1354,1360,1366,1371,1377,1383,1388,1394,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1458,1464,1470,1476,1482,1488,1494,1500,1505,1510,1515,1520,1526,1531,1536,1540,1545,1550,1556,1560,1566,1571,1576,1582,1588,1594,1600,1605,1611,1617,1623,1629,1635,1641,1647,1653,1659,1665,1671,1677,1683,1689,1695,1701,1707,1713,1719,1725,1731,1737,1742,1748,1753,1758,1764,1770,1776,1781,1787,1793,1798,1804,1809,1815,1821,1826,1831,1836,1841,1846,1851,1857,1861,1866,1871,1876,1882,1888,1892,1897,1902,1907,1911,1917,1922,1928,1934,1939,1945,1951,1955,1961,1967,1972,1978,1983,1987,1993,1999,2005,2009,2014,2019,2025,2029,2035,2039,2045,2051,2057,2062,2066,2072,2078,2083,2087,2091,2096,2102,2108,2114,2120,2126,2132,2137,2142,2148,2153,2159,2164,2170,2175,2180,2185,2190,2196,2201,2206,2212,2216,2221,2227,2233,2237,2242,2247,2250,2254,2259,2262,2268,2274,2280,2285,2289,2295,2301,2306,2310,2315,2319,2323,2329,2335,2341,2347,2353,2359,2365,2370,2376,2382,2388,2394,2400,2406,2412,2417,2423,2429,2435,2440,2445,2449,2455,2459,2465,2471,2477,2482,2485,2491,2496,2501,2505,2510,2514,2517,2522,2527,2533,2538,2541,2543,2548,2553,2558,2561,2564,2568,2572,2577,2583,2588,2594,2598,2604,2609,2615,2621,2627,2633,2638,2643,2648,2653,2657,2661,2665,2671,2676,2681,2685,2690,2695,2701,2706,2712,2717,2721,2727,2732,2736,2741,2746,2751,2757,2762,2767,2772,2776,2782,2787,2792,2796,2800,2804,2809,2813,2819,2824,2828,2832,2834,2839,2845,2849,2852,2858,2863,2866,2872,2878,2884,2890,2894,2899,2904,2909,2914,2918,2922,2927,2933,2938,2943,2948,2952,2956,2960,2963,2966,2971,2976,2981,2987,2991,2997,3003,3008,3014,3018,3024,3030,3036,3042,3047,3051,3056,3062,3068,3072,3077,3081,3087,3092,3098,3102,3106,3111,3117,3121,3127,3132,3137,3141,3146,3151,3156,3160,3164,3169,3174,3179,3183,3189,3193,3198,3203,3209,3212,3215,3219,3224,3229,3233,3238,3242,3245,3249,3255,3261,3266,3271,3275,3279,3284,3289,3294,3300,3304,3308,3312,3318,3321,3326,3331,3337,3340,3344,3350,3353,3356,3361,3364,3368,3371,3375,3379,3383,3387,3391,3396,3398,3400,3404,3409,3414,3418,3420,3425,3430,3434,3440,3445,3450,3454,3458,3462,3467,3470,3474,3478,3483,3487,3492,3497,3502,3505,3510,3516,3519,3523,3525,3529,3533,3538,3541,3545,3549,3553,3557,3562,3566,3571,3573,3579,3581,3585,3588,3591,3594,3597,3601,3605,3609,3613,3615,3618,3622,3625,3629,3634,3638,3641,3647,3651,3654,3658,3663,3668,3671,3674,3678,3682,3685,3689,3692,3696,3702,3707,3710,3714,3717,3723,3727,3729,3735,3739,3742,3745,3749,3754,3758,3762,3768,3772,3776,3779,3782,3786,3792,3797,3800,3805,3809,3811,3814,3818,3823,3827,3830,3834,3839,3844,3849,3852,3854],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",269.45,272.09,267.2,269.99,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",268,270.87,267.11,270.22,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",266.81,268.65,266.3,267.28,{"symbol":5,"time":35,"open":36,"high":20,"low":37,"close":20},"2026-09-15",265.81,260.68,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",271,271.55,266.19,266.32,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",268.03,270.4,265.25,265.58,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",270.21,271.27,265.72,266.35,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",268.51,270.1,266.73,267.08,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",271.28,271.99,266.88,269.12,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",275.13,277.8,274.75,275.23,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",277.32,278.89,273.16,278.43,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",274.74,281.07,273.53,275.21,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",270.83,271.91,267.02,271.19,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",267.13,267.77,265.17,265.85,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",265.78,268.38,264.27,268.04,{"symbol":5,"time":105,"open":106,"high":106,"low":107,"close":108},"2026-08-27",268.45,263.83,265.77,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",271.97,272.91,269.55,270,{"symbol":5,"time":116,"open":40,"high":117,"low":118,"close":119},"2026-08-25",273.8,270.18,273.14,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",269.74,273.98,268.57,273.04,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",267.83,272.66,267,270.24,{"symbol":5,"time":133,"open":134,"high":134,"low":135,"close":135},"2026-08-20",273.4,267.37,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",273,276.47,270.56,273.41,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-18",267.67,271.73,266.33,271.11,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-17",258.87,264.28,258.01,262.37,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",260.65,261.71,259.16,260.35,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",261.73,262.62,259.65,262.08,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",256,261.41,255.26,260.86,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",261.23,264.15,258.36,259.8,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-10",259.06,262,258.55,261.81,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",255.89,259.6,255.12,259.24,{"symbol":5,"time":191,"open":157,"high":192,"low":193,"close":194},"2026-08-06",262.11,255.28,256.98,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",255.25,259.32,254.47,257.59,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",254.41,255.52,250.44,254.93,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":203},"2026-08-03",254.97,257.75,250.91,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-31",256.01,258.48,253.29,256.35,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",259.03,260.52,254.56,255.82,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",268.5,269.34,264.79,265.53,{"symbol":5,"time":231,"open":114,"high":232,"low":233,"close":60},"2026-07-28",274.9,266.18,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",262.55,268.8,261.35,265.95,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",261.43,263.71,259.61,263.4,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",255.24,260.2,254.42,259.27,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",252.76,256.29,251.21,255.63,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-21",247.45,251.34,245.49,250.61,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-20",252.01,254.18,248.63,248.82,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-17",252.59,255.66,251.95,253.04,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",248.9,253.55,246.3,249.97,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",250.09,256.83,246.05,247.02,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",255.53,256.39,252.14,253.85,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",257.95,259.53,256.15,257.77,{"symbol":5,"time":301,"open":302,"high":303,"low":204,"close":194},"2026-07-10",260.19,261.3,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",260.63,263.45,258.13,259.1,{"symbol":5,"time":311,"open":312,"high":312,"low":313,"close":245},"2026-07-08",268.6,263.13,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-07",264.89,269.43,264.05,267.24,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-06",260.23,261.38,255.93,259.33,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-02",255.78,263.1,254,263.04,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",253.25,254.2,251.08,253.98,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-30",259,259.9,253.17,253.97,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-29",253.19,258.58,252.03,258.51,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-26",248.27,255.11,247.87,254.66,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",241.27,248.19,240.89,244.88,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-24",239.89,243.04,238.75,241,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",235.64,239.8,234.35,239.08,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-22",228.95,231.45,227.5,231.29,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-18",231.78,232.75,227.6,228.39,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-17",234.03,235.43,230.7,234.2,{"symbol":5,"time":393,"open":394,"high":394,"low":395,"close":396},"2026-06-16",236.37,231.02,235.18,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",239,239.5,233.58,235.66,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",240,240.91,237.52,240.87,{"symbol":5,"time":410,"open":405,"high":411,"low":412,"close":413},"2026-06-11",241.6,238.14,238.33,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",238.85,240.93,237.05,238.49,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",232.38,237.71,230.41,237,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",232.77,234.95,230.56,232.16,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":428},"2026-06-05",230,235.22,229,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",227.09,228.67,225.9,228.17,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-03",222.45,224.93,222,223.24,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-02",222.58,225.5,221.17,222.89,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-01",223.2,224.44,220.84,223.51,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",231.23,231.5,224.59,225.33,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-28",230.03,231.87,229.73,230.8,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":379},"2026-05-27",229.98,232.89,229.02,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",233,233.24,229.08,230.18,{"symbol":5,"time":485,"open":480,"high":486,"low":487,"close":488},"2026-05-22",235.5,232.72,234.34,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",229.32,231.89,227.35,231.73,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":491},"2026-05-20",231.69,232,229.17,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":434},"2026-05-19",228.94,230.85,228.04,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-18",226.71,229.7,225.86,228.92,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":507},"2026-05-15",230.77,232.14,226.44,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":472},"2026-05-14",231,231.76,229.16,{"symbol":5,"time":522,"open":523,"high":472,"low":524,"close":525},"2026-05-13",225.82,225.44,230.42,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-12",223,227.65,221.65,224.26,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-11",221.32,223.28,220.37,221.43,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":534},"2026-05-08",222.94,223.37,220.92,{"symbol":5,"time":544,"open":545,"high":545,"low":546,"close":547},"2026-05-07",224.78,220.63,222.51,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-06",225.25,226.34,222.95,224.62,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-05",225.39,226.53,224.9,225.55,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",225.51,227.07,223.58,224.2,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",229.06,229.77,227.02,227.19,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",227.95,231.16,227.81,229.85,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":493},"2026-04-29",225.52,228.71,224.86,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-28",227.73,231.03,226.37,227.79,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-27",225.77,227.91,224.35,225.34,{"symbol":5,"time":596,"open":597,"high":598,"low":570,"close":378},"2026-04-24",229.03,229.99,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-23",227.25,231.39,227.03,230.65,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-22",226.18,227.48,223.78,226.1,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-21",229.35,229.69,224.7,226.16,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-20",234.81,235.26,229.53,230.69,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-17",234.36,235.54,232.04,234.18,{"symbol":5,"time":630,"open":631,"high":412,"low":632,"close":633},"2026-04-16",237.42,232.12,234.54,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-15",239.94,240.42,236.75,238.67,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-14",235.01,242.19,233.25,240.1,{"symbol":5,"time":647,"open":423,"high":648,"low":396,"close":649},"2026-04-13",238.39,237.96,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-10",242,242.26,237.91,238.46,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-09",241.3,244.2,240.54,241.31,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":658},"2026-04-08",236.64,241.33,233.9,{"symbol":5,"time":668,"open":669,"high":669,"low":670,"close":671},"2026-04-07",240.78,236.01,238.41,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",242.65,243.52,240.5,240.97,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":365},"2026-04-02",245.11,247.21,241.87,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-01",245.6,247.2,243.74,244.12,{"symbol":5,"time":690,"open":691,"high":692,"low":674,"close":693},"2026-03-31",243.01,245.33,244.44,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-30",243.49,244.21,240.51,242.49,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",241.19,242.68,239.13,240.45,{"symbol":5,"time":707,"open":405,"high":708,"low":709,"close":710},"2026-03-26",241.65,238.93,239.24,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",236.8,241.46,235.73,239.93,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",234.14,236,232.24,235.27,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",237.4,238.31,234.25,235.42,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-20",236.83,238.29,234.5,235.37,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-19",238.34,239.26,236.31,237.6,{"symbol":5,"time":742,"open":743,"high":744,"low":728,"close":745},"2026-03-18",237.87,239.11,237.28,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-17",243.58,244.14,237.22,238.11,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-16",243.92,245.06,241.67,243.19,{"symbol":5,"time":759,"open":697,"high":760,"low":761,"close":762},"2026-03-13",245.59,241.5,241.52,{"symbol":5,"time":764,"open":714,"high":765,"low":766,"close":767},"2026-03-12",244.4,240.3,242.04,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-11",242.87,243.69,241.36,242.99,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-10",242.3,245,240.82,243.71,{"symbol":5,"time":781,"open":408,"high":782,"low":783,"close":784},"2026-03-09",244.09,240.04,242.59,{"symbol":5,"time":786,"open":787,"high":788,"low":389,"close":789},"2026-03-06",238.12,240.79,240.4,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-05",242.63,243,235.93,239.63,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-04",245.75,246.57,243.18,245.3,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-03",246.46,247.88,244.36,246.75,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",249.19,251.71,246.87,248.56,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-27",244.03,248.94,242.5,248.43,{"symbol":5,"time":821,"open":680,"high":822,"low":823,"close":824},"2026-02-26",245.47,242.02,243.47,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-25",244.86,247.25,243.72,245.17,{"symbol":5,"time":832,"open":833,"high":828,"low":834,"close":835},"2026-02-24",245.35,244.54,246.28,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-23",243.63,246.81,242.6,245.84,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":699},"2026-02-20",246.47,246.88,240.28,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-19",244.62,246.96,244.27,246.91,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-18",243.24,245.07,242.82,244.99,{"symbol":5,"time":860,"open":861,"high":862,"low":682,"close":863},"2026-02-17",244.13,244.49,243.33,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-13",244.59,244.95,242.61,243.45,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-12",240.48,246.35,239.68,244.55,{"symbol":5,"time":877,"open":878,"high":879,"low":725,"close":880},"2026-02-11",239.34,241.26,240.86,{"symbol":5,"time":882,"open":883,"high":676,"low":884,"close":885},"2026-02-10",239.98,237.88,238.35,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-09",240.25,240.74,237.04,238.64,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-06",238.96,240.94,237.98,239.99,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-05",235,239.58,234.99,237.79,{"symbol":5,"time":905,"open":900,"high":906,"low":907,"close":908},"2026-02-04",235.83,232.94,234.47,{"symbol":5,"time":910,"open":464,"high":911,"low":912,"close":913},"2026-02-03",235.2,230.48,233.1,{"symbol":5,"time":915,"open":916,"high":917,"low":601,"close":918},"2026-02-02",228.32,231.19,230.75,{"symbol":5,"time":920,"open":921,"high":922,"low":466,"close":601},"2026-01-30",228.26,228.5,{"symbol":5,"time":924,"open":925,"high":434,"low":926,"close":927},"2026-01-29",228.81,227.08,227.29,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-28",226.4,228.57,226.08,227.72,{"symbol":5,"time":935,"open":447,"high":452,"low":936,"close":458},"2026-01-27",220.7,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-26",220.21,222.03,220,221.49,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-23",219.8,221.21,217.84,220.14,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-22",218.77,222.17,218.1,218.49,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-21",211,218.68,210.5,218.01,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-20",217.09,218.73,214.5,218.21,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-16",219.04,220.11,218.14,218.66,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-15",218.23,219.75,215.91,219.57,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-14",214.73,218.86,214.15,218.55,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-13",209.91,214.39,208.86,213.65,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-12",205.55,209.9,203.85,209.72,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-09",205.91,206.7,204.01,204.39,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-08",206.93,208.98,204.97,205.75,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-07",205.26,208.26,205.03,207.49,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-06",204.6,206.71,204.12,204.79,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-05",205.87,205.94,200.91,204.31,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-02",206.82,207.39,203.68,207.35,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-31",206.91,207.5,206.37,206.95,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1035},"2025-12-30",207.51,207.69,206.52,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-29",208,209.47,207.38,207.56,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1018,"close":1054},"2025-12-26",207.53,208.04,207.63,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-24",206,207.94,205.57,207.78,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-23",205.02,206.53,203.28,205.78,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-22",206.13,208.08,205.5,207.32,{"symbol":5,"time":1074,"open":1049,"high":1075,"low":1076,"close":1037},"2025-12-19",209.24,206.03,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-18",209.8,211.06,207.76,208.31,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-17",209.39,211.52,208.46,210.33,{"symbol":5,"time":1090,"open":1091,"high":981,"low":1092,"close":1093},"2025-12-16",214,208.81,209.3,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-15",210.35,215.19,209.01,214.17,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-12",210.28,212.27,208.96,211.58,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-11",207.9,211.24,207.83,210.01,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-10",200.59,206.8,200.18,206.54,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-09",202.92,205.54,199.91,199.96,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-08",202.66,203.26,200.99,201.62,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-05",202.98,203.45,200.81,201.93,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-04",204.59,204.86,201.71,202.48,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-03",205.9,207.02,204.99,205.33,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-02",205.24,205.61,203.1,205.42,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1158},"2025-12-01",206.5,207.7,205.34,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-28",207,207.46,204.63,206.92,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1024,"close":1049},"2025-11-26",206.49,207.81,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1171,"close":1173},"2025-11-25",205.18,207.72,206.67,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-24",203.71,206.12,203,206.05,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-21",203.96,206.94,202.99,203.9,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-20",202,204.51,201.57,203.07,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-19",200,203.48,199.38,202.51,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1194},"2025-11-18",199.01,200.3,198.53,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-17",196.96,200.28,195.9,199.58,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-14",195,197.18,193.55,195.93,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-13",194.21,196,193.45,195.25,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-12",193.36,195.55,193.07,194.39,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-11",189.39,193.92,189.05,193.83,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-10",186,188.42,185.12,188.41,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-07",187.74,188.35,185.7,186.57,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-06",186.76,187.52,185.37,186.97,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1235},"2025-11-05",186.64,187.83,185.4,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-04",186.83,187.82,185.62,186.86,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-03",189,189.03,185.52,186.26,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1247,"close":1272},"2025-10-31",187.46,189.5,188.87,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1231},"2025-10-30",187.08,189.38,186.91,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",186.7,187.1,184.66,186.6,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",189.26,189.51,186.62,186.93,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",189.99,190.8,189.53,190.3,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-24",192.2,192.31,189.42,190.4,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-23",192.56,194,191.54,192.47,{"symbol":5,"time":1309,"open":1310,"high":1219,"low":1311,"close":1312},"2025-10-22",192,191.78,192.94,{"symbol":5,"time":1314,"open":1315,"high":1213,"low":1316,"close":1317},"2025-10-21",193.01,191.77,191.88,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-20",193.5,194.48,192.33,193.72,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-17",192.5,193.6,191.68,193.22,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-16",191.34,193.05,190.43,192.12,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-15",191.48,193.57,189.3,191.17,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-14",192.92,194.4,185.88,190.85,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-13",189.83,191.3,189.28,190.9,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-10",192.01,192.07,189.85,190.72,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-09",190,192.1,189.73,191.08,{"symbol":5,"time":1367,"open":1272,"high":1368,"low":1369,"close":1370},"2025-10-08",190.22,188.27,189.69,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-07",183.77,189.23,182.94,188.89,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-06",188,189.92,187.37,188.16,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1277,"close":1387},"2025-10-03",187.06,189.78,188.64,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-02",184.19,186.59,184.09,185.98,{"symbol":5,"time":1395,"open":1235,"high":1396,"low":1397,"close":1398},"2025-10-01",186.56,183.91,186.05,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-30",181.7,185.99,181.07,185.42,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-29",179.83,181.87,179.8,181.62,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-26",178.6,179.91,177.32,179.71,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-25",177.2,178.4,175.91,177.73,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-24",176.14,176.95,175.74,176.69,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-23",174.89,176.97,174.83,176.58,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-22",176.09,176.64,174.12,174.21,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-19",174.69,177.16,173.33,176.19,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-18",176.6,177.02,173.87,174.16,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1419},"2025-09-17",176.71,178.51,176.59,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-16",177.57,177.62,175.65,176.46,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-15",177.76,178.99,176.93,177.4,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-12",177.71,178.8,176.72,178.06,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-11",175.75,178.85,175.63,178.5,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-10",176.3,176.61,174.33,175.79,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-09",178,178.09,176.45,176.96,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-08",177.36,179.45,176.7,178.13,{"symbol":5,"time":1501,"open":1490,"high":1502,"low":1503,"close":1504},"2025-09-05",179.51,176.56,178.43,{"symbol":5,"time":1506,"open":1490,"high":1507,"low":1508,"close":1509},"2025-09-04",178.9,177.55,178.76,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1490},"2025-09-03",177.67,178.29,176.53,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1475},"2025-09-02",177.47,179.2,176.89,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",175.97,177.41,175.45,177.17,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1524},"2025-08-28",176.37,176.49,174.63,{"symbol":5,"time":1532,"open":1432,"high":1533,"low":1534,"close":1535},"2025-08-27",177.69,176.16,176.79,{"symbol":5,"time":1537,"open":1538,"high":1444,"low":1539,"close":1529},"2025-08-26",176.75,175.77,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1513,"close":1544},"2025-08-25",179.52,180.26,178.41,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1517,"close":1549},"2025-08-22",180.04,181.16,179.29,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-21",178.55,180.08,178.16,178.93,{"symbol":5,"time":1557,"open":1481,"high":1558,"low":1490,"close":1559},"2025-08-20",180.61,178.84,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-19",176.04,178.18,175.98,177.8,{"symbol":5,"time":1567,"open":1568,"high":1460,"low":1569,"close":1570},"2025-08-18",176.5,176.1,176.25,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1438},"2025-08-15",175.57,177.27,174.96,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-14",174.31,175.72,172.72,174.72,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-13",173,174.54,172.7,174.42,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-12",174,174.76,171.81,172.78,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-11",173.4,174.6,173.05,173.82,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1445},"2025-08-08",171.02,173.96,170.39,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-07",171.17,171.62,169.92,171.53,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-06",169.91,172.18,169.68,170.59,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-05",170.54,171.56,169.65,170.74,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-04",167.03,171.19,166.64,171.04,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-01",165.48,167.62,164.79,167.33,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-31",165.93,167.07,164.23,164.74,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-30",167.7,168.61,166.78,167.26,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-29",166.67,168.78,166.37,168.11,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-28",167.86,167.94,165.05,166.22,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-25",169.75,169.88,167.44,168.3,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-24",169.5,169.99,168.88,169.56,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-23",168.6,169.12,166.59,169.1,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-22",165,168.06,164.71,167.93,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-21",163.77,164.92,162.78,164.36,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-18",163.93,165.1,163.36,163.7,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-17",163.18,164.7,162.3,162.98,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-16",160.3,166.12,159.8,164.78,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-15",156.36,157.19,154.8,155.17,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-14",156.87,157.47,155.52,156.82,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-11",157.09,157.18,155.18,156.9,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-10",156.1,159.24,155.82,157.69,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-09",155.79,156.69,155.07,156.28,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1733},"2025-07-08",154.48,156.76,154.21,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-07",156.02,156.35,154.89,155.27,{"symbol":5,"time":1749,"open":1750,"high":1736,"low":1751,"close":1752},"2025-07-03",155.43,154.88,156.01,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1735,"close":1757},"2025-07-02",156,156.3,155.56,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-01",153,157.75,152.81,155.92,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-30",152.16,152.97,151.52,152.75,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-27",152.01,153.33,151.01,152.41,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1772},"2025-06-26",152.7,153.22,151.53,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-25",151.38,153.07,150.73,152.28,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-24",151.5,152.72,150.98,152.19,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1795,"close":1797},"2025-06-23",149.74,151.43,151.32,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-20",151.26,151.4,149.04,149.79,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1785},"2025-06-18",152.57,152.65,150.71,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-17",154.97,155.28,152.1,152.38,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-16",156.42,156.5,154.45,155.22,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1823,"close":1825},"2025-06-13",155.97,157.67,157.1,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1712,"close":1830},"2025-06-12",156.24,156.68,156.66,{"symbol":5,"time":1832,"open":1756,"high":1833,"low":1834,"close":1835},"2025-06-11",156.6,154.73,155.26,{"symbol":5,"time":1837,"open":1750,"high":1838,"low":1839,"close":1840},"2025-06-10",157.44,155.02,156.45,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1819,"close":1845},"2025-06-09",154.85,155.99,155.23,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1848,"close":1850},"2025-06-06",154,156.03,155.03,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-05",153.68,154.09,152.64,153.66,{"symbol":5,"time":1858,"open":1859,"high":1859,"low":1860,"close":1779},"2025-06-04",154.93,153.13,{"symbol":5,"time":1862,"open":1711,"high":1863,"low":1864,"close":1865},"2025-06-03",155.66,154.08,154.42,{"symbol":5,"time":1867,"open":1739,"high":1868,"low":1869,"close":1870},"2025-06-02",155.54,152.3,155.4,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1779,"close":1875},"2025-05-30",153.9,155.71,155.21,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-29",151.75,154.04,151.56,153.58,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-28",153.28,153.64,151.93,152.43,{"symbol":5,"time":1889,"open":1890,"high":1879,"low":1886,"close":1891},"2025-05-27",152.52,153.25,{"symbol":5,"time":1893,"open":1760,"high":1894,"low":1895,"close":1896},"2025-05-23",153.48,152.21,152.94,{"symbol":5,"time":1898,"open":1807,"high":1899,"low":1900,"close":1901},"2025-05-22",153.32,151.37,152.61,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1760,"close":1906},"2025-05-21",153.19,154.43,153.18,{"symbol":5,"time":1908,"open":1909,"high":1879,"low":1910,"close":1856},"2025-05-20",152.33,152.12,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-19",151.89,152.66,151.05,152.49,{"symbol":5,"time":1918,"open":1919,"high":1789,"low":1920,"close":1921},"2025-05-16",149.67,149.22,151.33,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-15",148,149.65,147.33,149.61,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-14",148.67,148.82,146.12,146.36,{"symbol":5,"time":1935,"open":1936,"high":1936,"low":1937,"close":1938},"2025-05-13",151.7,148.08,148.44,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-12",152.02,155.36,151.18,154.14,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-09",155.42,156.06,153.81,154.22,{"symbol":5,"time":1952,"open":1729,"high":1953,"low":1954,"close":1863},"2025-05-08",157.03,154.78,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-07",154.74,157.94,154.5,157.3,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-06",154.82,155.9,153.69,154.47,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1834,"close":1971},"2025-05-05",156.67,156.79,155,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-02",156.07,156.72,155.04,156.12,{"symbol":5,"time":1979,"open":1971,"high":1980,"low":1981,"close":1982},"2025-05-01",155.09,153.36,154.46,{"symbol":5,"time":1984,"open":1985,"high":1985,"low":1839,"close":1986},"2025-04-30",158.2,156.31,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-29",155.45,157.02,154.29,155.91,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-28",155.5,155.81,153.82,155.35,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-25",154.32,154.9,152.45,154.58,{"symbol":5,"time":2006,"open":2007,"high":1964,"low":2008,"close":1859},"2025-04-24",155.8,153.44,{"symbol":5,"time":2010,"open":2011,"high":1825,"low":2012,"close":2013},"2025-04-23",156.49,154.33,155.38,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":1761},"2025-04-22",157.55,158.72,156.26,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-21",157.96,158.23,155.49,156.92,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2027,"close":1716},"2025-04-17",154.16,159.44,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-16",155.37,155.63,152.24,153.91,{"symbol":5,"time":2036,"open":2037,"high":1756,"low":1813,"close":2038},"2025-04-15",155.7,153.62,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-14",151.59,154.67,151.17,154.36,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-11",149.33,152.35,148.19,151.73,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-10",150.37,151.2,145.13,148.69,{"symbol":5,"time":2058,"open":2059,"high":1904,"low":2060,"close":2061},"2025-04-09",142.2,141.5,150.97,{"symbol":5,"time":2063,"open":2064,"high":2064,"low":1924,"close":2065},"2025-04-08",153.59,150,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-07",151.28,152.71,147.4,150.62,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-04",159.16,159.82,152.93,153.24,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2075},"2025-04-03",158.75,160.65,157.48,{"symbol":5,"time":2084,"open":2085,"high":1733,"low":2086,"close":1942},"2025-04-02",154.01,153.45,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":1860,"close":1891},"2025-04-01",160.73,161.81,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":1639,"close":2095},"2025-03-31",164.37,166.63,165.84,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-28",163.59,164.52,162.91,163.71,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-27",162.35,164.07,161.32,163.13,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-26",161.21,162.49,160.64,161.72,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-25",163.52,164.19,160.56,161.02,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-24",162.84,164.39,162.5,163.29,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-21",163,164.13,162.48,163.63,{"symbol":5,"time":2133,"open":2128,"high":2134,"low":2135,"close":2136},"2025-03-20",163.2,161.93,163.02,{"symbol":5,"time":2138,"open":2139,"high":1688,"low":2140,"close":2141},"2025-03-19",163.97,162.21,162.99,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-18",163.44,164.86,162.97,164.25,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2122},"2025-03-17",162.41,163.5,161.73,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-14",162.12,163.15,161.1,162.81,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2141},"2025-03-13",163.43,164.54,162.66,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-12",163.73,164.21,162.23,162.85,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":1657,"close":2174},"2025-03-11",167.2,167.3,165.86,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":1643},"2025-03-10",167.48,169.9,167.05,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1698,"close":2184},"2025-03-07",165.13,168.46,166.69,{"symbol":5,"time":2186,"open":1679,"high":2187,"low":2188,"close":2189},"2025-03-06",165.87,163.51,165.83,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-05",164.51,166.46,163.53,165.12,{"symbol":5,"time":2197,"open":2198,"high":1668,"low":2199,"close":2200},"2025-03-04",168.08,165.32,165.42,{"symbol":5,"time":2202,"open":2203,"high":1634,"low":2204,"close":2205},"2025-03-03",164.96,164.84,167.28,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-28",164.31,165.94,162.7,165.02,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2152,"close":2166},"2025-02-27",162.31,163.95,{"symbol":5,"time":2217,"open":2218,"high":2182,"low":2219,"close":2220},"2025-02-26",165.08,162.56,163.08,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-25",164.1,166.43,163.94,166.09,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-24",162.68,164.87,162.05,163.74,{"symbol":5,"time":2234,"open":2235,"high":2188,"low":2236,"close":1699},"2025-02-21",159.88,159.28,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2239,"close":2241},"2025-02-20",156.95,159.95,159.68,{"symbol":5,"time":2243,"open":1971,"high":2244,"low":2245,"close":2246},"2025-02-19",158.3,154.75,157.89,{"symbol":5,"time":2248,"open":1944,"high":1989,"low":2077,"close":2249},"2025-02-18",154.99,{"symbol":5,"time":2251,"open":2252,"high":1716,"low":1948,"close":2253},"2025-02-14",157.29,156.15,{"symbol":5,"time":2255,"open":1835,"high":2256,"low":2257,"close":2258},"2025-02-13",158.13,154.79,157.25,{"symbol":5,"time":2260,"open":1747,"high":1863,"low":2261,"close":1835},"2025-02-12",154.27,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-11",154.11,156.39,153.94,156.13,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-10",153.61,154.37,152.29,154.24,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-07",153.53,154.49,152.8,153.12,{"symbol":5,"time":2281,"open":2257,"high":2282,"low":2283,"close":2284},"2025-02-06",154.84,153.38,153.51,{"symbol":5,"time":2286,"open":1997,"high":1834,"low":2287,"close":2288},"2025-02-05",153.31,154.69,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-04",151.36,154.18,150.95,153.49,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-03",152,152.47,150.78,151.87,{"symbol":5,"time":2302,"open":2303,"high":1906,"low":2304,"close":2305},"2025-01-31",152.62,152.06,152.15,{"symbol":5,"time":2307,"open":2308,"high":1944,"low":2291,"close":2309},"2025-01-30",151.91,152.87,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2065,"close":2314},"2025-01-29",150.5,151.88,151.15,{"symbol":5,"time":2316,"open":1914,"high":1767,"low":2317,"close":2318},"2025-01-28",150.3,150.38,{"symbol":5,"time":2320,"open":2321,"high":2086,"low":1924,"close":2322},"2025-01-27",148.45,152.89,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-24",146.81,147.63,146.38,146.82,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-23",145.44,147.91,144.81,146.64,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-22",144,145.47,142.11,145.27,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-21",147.56,148.86,147.05,148.15,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-17",147.44,148.38,146.61,147.03,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-16",144.32,148.07,144.06,147.77,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-15",145.31,146.05,144.26,144.97,{"symbol":5,"time":2366,"open":2367,"high":2333,"low":2368,"close":2369},"2025-01-14",144.5,142.86,144.75,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-13",142.98,145.07,142.31,144.47,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-10",141,143.67,140.68,142.06,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-08",145.49,145.59,141.44,142.27,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-07",143.76,147.18,143.59,146.23,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-06",143.51,144.82,142.93,143.66,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-03",144.07,144.57,143.62,144.19,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-02",145.23,145.77,143.78,144.02,{"symbol":5,"time":2413,"open":2390,"high":2414,"low":2415,"close":2416},"2024-12-31",144.67,143.31,144.62,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-30",144.84,144.88,142.95,143.34,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-27",144.87,146.6,144.68,145.05,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-26",145.51,146.37,145.09,145.58,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2438},"2024-12-24",145,145.85,144.33,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2340},"2024-12-23",144.63,145.33,143.45,{"symbol":5,"time":2446,"open":2447,"high":2338,"low":2448,"close":2375},"2024-12-20",143.05,142.75,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-19",144.14,145.22,143.37,143.58,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2414,"close":2369},"2024-12-18",145.68,146.74,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-17",143.84,146.66,143.71,146.41,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-16",146.73,147.25,143.52,143.85,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-13",145.66,146.93,145.04,146.62,{"symbol":5,"time":2478,"open":2479,"high":2358,"low":2480,"close":2481},"2024-12-12",147.2,146.01,146.24,{"symbol":5,"time":2483,"open":2484,"high":2484,"low":2432,"close":2334},"2024-12-11",148.5,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-10",149.93,150.83,148.33,149.23,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":1938,"close":2495},"2024-12-09",149.29,150.89,149.6,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2350,"close":2500},"2024-12-06",149.39,150.05,149.31,{"symbol":5,"time":2502,"open":2065,"high":2318,"low":2503,"close":2504},"2024-12-05",148.95,149.52,{"symbol":5,"time":2506,"open":2507,"high":1880,"low":2508,"close":2509},"2024-12-04",151.29,149.75,150.47,{"symbol":5,"time":2511,"open":1711,"high":1711,"low":2512,"close":2513},"2024-12-03",152.31,152.36,{"symbol":5,"time":2515,"open":2245,"high":1971,"low":2516,"close":1711},"2024-12-02",153.93,{"symbol":5,"time":2518,"open":1746,"high":2519,"low":2520,"close":2521},"2024-11-29",155.67,154.17,155.01,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":1870},"2024-11-27",154.63,156.63,154.6,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-26",155.16,155.25,153.16,154.52,{"symbol":5,"time":2534,"open":1712,"high":2535,"low":2536,"close":2537},"2024-11-25",157.04,155.14,155.78,{"symbol":5,"time":2539,"open":1964,"high":2540,"low":2264,"close":1712},"2024-11-22",157.12,{"symbol":5,"time":2542,"open":2038,"high":1948,"low":1762,"close":1995},"2024-11-21",{"symbol":5,"time":2544,"open":2545,"high":1891,"low":2546,"close":2547},"2024-11-20",153.03,151.81,153.11,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":1760},"2024-11-19",153.95,153.99,152.05,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":1909,"close":2557},"2024-11-18",152.59,155.33,154.77,{"symbol":5,"time":2559,"open":2560,"high":1905,"low":2560,"close":1848},"2024-11-15",150.9,{"symbol":5,"time":2562,"open":1906,"high":2064,"low":2563,"close":2300},"2024-11-14",150.76,{"symbol":5,"time":2565,"open":2566,"high":2284,"low":2567,"close":2077},"2024-11-13",152.5,151.42,{"symbol":5,"time":2569,"open":2570,"high":1976,"low":2571,"close":1855},"2024-11-12",154.53,152.37,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":1976},"2024-11-11",155.62,157.58,154.91,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-11-08",157,157.08,155.41,155.47,{"symbol":5,"time":2584,"open":2585,"high":2080,"low":2586,"close":2587},"2024-11-07",158.47,156.51,156.73,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-06",159.9,160.85,157.35,157.88,{"symbol":5,"time":2595,"open":1824,"high":2596,"low":1745,"close":2597},"2024-11-05",158.59,158.35,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-04",159.7,160.28,158.07,158.24,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2235,"close":2608},"2024-11-01",160.58,161.06,160.13,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-10-31",159.99,160.87,159.46,159.86,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-10-30",159.45,161.28,159.03,160.61,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-10-29",161.46,162.17,160.06,160.09,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-28",161.13,161.97,161,161.6,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2620,"close":2637},"2024-10-25",163.68,163.92,160.88,{"symbol":5,"time":2639,"open":1679,"high":2640,"low":2641,"close":2642},"2024-10-24",165.51,163.34,163.67,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2174},"2024-10-23",162.82,166,162.42,{"symbol":5,"time":2649,"open":2650,"high":2166,"low":2651,"close":2652},"2024-10-22",162.32,161.9,163.45,{"symbol":5,"time":2654,"open":1692,"high":2655,"low":2214,"close":2656},"2024-10-21",165.25,162.83,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":1691,"close":2195},"2024-10-18",164.89,165.29,{"symbol":5,"time":2662,"open":2663,"high":1679,"low":2131,"close":2664},"2024-10-17",164.26,164.47,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-16",164,164.99,162.64,164.28,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2223},"2024-10-15",160,166.75,159,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2632},"2024-10-14",161.4,162.14,160.9,{"symbol":5,"time":2682,"open":2683,"high":2163,"low":2684,"close":2623},"2024-10-11",162.18,161.2,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2673,"close":2689},"2024-10-10",161.36,161.39,160.51,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2081},"2024-10-09",159.92,161.22,159.51,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-08",159.49,160.25,158.95,159.69,{"symbol":5,"time":2702,"open":2698,"high":2703,"low":2704,"close":2705},"2024-10-07",160.86,159.22,159.53,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-04",159.63,160.5,158.78,160.29,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2709},"2024-10-03",160.78,161.44,160.22,{"symbol":5,"time":2718,"open":2719,"high":2155,"low":2081,"close":2720},"2024-10-02",161.51,161.17,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-01",162.43,162.75,161.18,161.99,{"symbol":5,"time":2728,"open":2729,"high":2683,"low":2730,"close":2731},"2024-09-30",161.57,160.68,162.06,{"symbol":5,"time":2733,"open":2734,"high":2161,"low":2735,"close":2678},"2024-09-27",162,161.34,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2688},"2024-09-26",160.24,161.54,160.02,{"symbol":5,"time":2742,"open":2128,"high":2743,"low":2744,"close":2745},"2024-09-25",163.32,160.36,160.6,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":1687},"2024-09-24",162.79,163.49,161.55,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-09-23",164.4,164.5,162.72,163.22,{"symbol":5,"time":2758,"open":2759,"high":2230,"low":2760,"close":2761},"2024-09-20",164.3,163.55,164.16,{"symbol":5,"time":2763,"open":2764,"high":1651,"low":2765,"close":2766},"2024-09-19",166.23,164.42,164.82,{"symbol":5,"time":2768,"open":2094,"high":2769,"low":2770,"close":2771},"2024-09-18",168.35,165.74,166.15,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":1637,"close":1638},"2024-09-17",166.24,167.72,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-16",166.36,167.25,165.78,166.99,{"symbol":5,"time":2783,"open":1640,"high":2784,"low":2785,"close":2786},"2024-09-13",165.75,163.82,165.52,{"symbol":5,"time":2788,"open":2789,"high":1692,"low":2790,"close":2791},"2024-09-12",164.2,162.71,164.64,{"symbol":5,"time":2793,"open":2794,"high":2794,"low":2795,"close":2766},"2024-09-11",166.79,164.09,{"symbol":5,"time":2797,"open":2798,"high":2183,"low":2674,"close":2799},"2024-09-10",167.5,167.38,{"symbol":5,"time":2801,"open":2204,"high":2802,"low":2664,"close":2803},"2024-09-09",167.41,166.61,{"symbol":5,"time":2805,"open":2806,"high":2209,"low":2807,"close":2808},"2024-09-06",165.18,164.12,164.38,{"symbol":5,"time":2810,"open":2172,"high":2811,"low":2812,"close":2668},"2024-09-05",167.37,164.83,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-04",167.81,168.85,166.04,167.36,{"symbol":5,"time":2820,"open":2821,"high":2815,"low":2822,"close":2823},"2024-09-03",165.24,164.77,167.16,{"symbol":5,"time":2825,"open":2807,"high":2826,"low":2827,"close":2174},"2024-08-30",165.98,163.81,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":1693,"close":1639},"2024-08-29",164.63,164.72,{"symbol":5,"time":2833,"open":2128,"high":1679,"low":2790,"close":2636},"2024-08-28",{"symbol":5,"time":2835,"open":2151,"high":2836,"low":2837,"close":2838},"2024-08-27",164.04,162.16,162.95,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-08-26",164.17,165.71,163.54,164.61,{"symbol":5,"time":2846,"open":2124,"high":2847,"low":2848,"close":2129},"2024-08-23",164.22,161.7,{"symbol":5,"time":2850,"open":2734,"high":2111,"low":2851,"close":2104},"2024-08-22",160.79,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-21",160.4,161.48,160.31,161.43,{"symbol":5,"time":2859,"open":2673,"high":2860,"low":2861,"close":2862},"2024-08-20",160.93,159.67,160.16,{"symbol":5,"time":2864,"open":2613,"high":2711,"low":2865,"close":2708},"2024-08-19",159.13,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-16",159.14,159.94,158.18,159.39,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-15",158.37,159.5,157.84,159.09,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-14",157.83,159.55,157.4,158.48,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-13",160.27,160.37,156.44,158.39,{"symbol":5,"time":2891,"open":2892,"high":2848,"low":2893,"close":2235},"2024-08-12",160.97,158.71,{"symbol":5,"time":2895,"open":2896,"high":2860,"low":2897,"close":2898},"2024-08-09",160.12,159.34,160.62,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2716},"2024-08-08",158.57,160.7,158.03,{"symbol":5,"time":2905,"open":2906,"high":2898,"low":2907,"close":2908},"2024-08-07",158.87,158.19,158.9,{"symbol":5,"time":2910,"open":2911,"high":2855,"low":2912,"close":2913},"2024-08-06",161.05,158.94,158.97,{"symbol":5,"time":2915,"open":2916,"high":2780,"low":2606,"close":2917},"2024-08-05",163.79,161.25,{"symbol":5,"time":2919,"open":2651,"high":2920,"low":2631,"close":2921},"2024-08-02",164.85,164.14,{"symbol":5,"time":2923,"open":2883,"high":2924,"low":2925,"close":2926},"2024-08-01",160.81,157.71,160.76,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-07-31",159.85,160.35,157.74,157.85,{"symbol":5,"time":2934,"open":2935,"high":2750,"low":2936,"close":2937},"2024-07-30",158.54,158.36,161.33,{"symbol":5,"time":2939,"open":2940,"high":2673,"low":2941,"close":2942},"2024-07-29",159.97,158.05,158.56,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2112},"2024-07-26",159.75,161.58,159.47,{"symbol":5,"time":2949,"open":2950,"high":2606,"low":1755,"close":2951},"2024-07-25",156.48,159.64,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":1909,"close":1736},"2024-07-24",152.76,156.41,{"symbol":5,"time":2957,"open":2287,"high":2958,"low":2959,"close":2048},"2024-07-23",153.5,151.57,{"symbol":5,"time":2961,"open":2557,"high":2962,"low":2064,"close":2273},"2024-07-22",155.11,{"symbol":5,"time":2964,"open":2586,"high":2586,"low":2965,"close":2288},"2024-07-19",154.12,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":1947},"2024-07-18",155.6,157.07,154.62,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2567,"close":2975},"2024-07-17",151.55,157.49,156.58,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":1774},"2024-07-16",149.69,151.08,149.16,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-15",150.08,150.25,148.87,149.24,{"symbol":5,"time":2988,"open":2065,"high":2989,"low":2986,"close":2990},"2024-07-12",150.88,149.88,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-11",149.58,150.58,148.64,149.7,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-10",147.26,149.47,146.68,149.43,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":2345},"2024-07-09",145.67,147.13,145.18,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-08",146.4,147.22,145.25,145.48,{"symbol":5,"time":3015,"open":2409,"high":3016,"low":2367,"close":3017},"2024-07-05",146.55,146.48,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-03",146.2,146.65,144.74,145.69,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-02",146.43,147.15,145.74,146.03,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-01",146.07,148.7,145.62,146.44,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-06-28",146.04,147.07,145.65,146.16,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":2419,"close":3046},"2024-06-27",146.8,147.36,145.8,{"symbol":5,"time":3048,"open":3020,"high":3049,"low":3050,"close":2328},"2024-06-26",147.19,145.78,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3049},"2024-06-25",149.18,149.2,146.94,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-24",149,149.72,148.17,149.12,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-21",147.89,149.08,147.37,148.75,{"symbol":5,"time":3069,"open":2340,"high":1937,"low":3070,"close":3071},"2024-06-20",145.01,147.78,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3040},"2024-06-18",145.96,146.39,145.26,{"symbol":5,"time":3078,"open":3079,"high":3026,"low":3022,"close":3080},"2024-06-17",145.02,145.95,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-14",145.14,145.97,144.48,145.54,{"symbol":5,"time":3088,"open":2373,"high":3089,"low":3090,"close":3091},"2024-06-13",146,143.88,145.45,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-12",147.06,147.21,144.78,145.41,{"symbol":5,"time":3099,"open":2325,"high":3100,"low":2331,"close":3101},"2024-06-11",147.16,146.76,{"symbol":5,"time":3103,"open":3104,"high":2343,"low":3105,"close":3006},"2024-06-10",146.53,145.6,{"symbol":5,"time":3107,"open":3001,"high":3108,"low":3109,"close":3110},"2024-06-07",148.3,146.34,147.08,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-06-06",145.5,147,144.66,146.42,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2438,"close":3084},"2024-06-05",147.97,147.99,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-04",147.48,148.31,146.19,147.8,{"symbol":5,"time":3128,"open":2468,"high":3129,"low":3130,"close":3131},"2024-06-03",148.9,146.77,147.74,{"symbol":5,"time":3133,"open":3134,"high":3123,"low":3135,"close":3136},"2024-05-31",145.57,145.19,146.67,{"symbol":5,"time":3138,"open":2416,"high":3139,"low":2411,"close":3140},"2024-05-30",145.61,145.28,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":2463,"close":3145},"2024-05-29",143.82,145.42,144.44,{"symbol":5,"time":3147,"open":3148,"high":3148,"low":3149,"close":3150},"2024-05-28",146.79,144.15,144.38,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3101,"close":3155},"2024-05-24",149.53,149.81,146.97,{"symbol":5,"time":3157,"open":1769,"high":3158,"low":3159,"close":2996},"2024-05-23",152.84,149.38,{"symbol":5,"time":3161,"open":3162,"high":1864,"low":3163,"close":2958},"2024-05-22",150.84,150.32,{"symbol":5,"time":3165,"open":3166,"high":2555,"low":3167,"close":3168},"2024-05-21",151.78,150.79,151.24,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":1800,"close":3173},"2024-05-20",153.1,153.39,151.27,{"symbol":5,"time":3175,"open":3176,"high":3176,"low":3177,"close":3178},"2024-05-17",154.86,153.71,154.64,{"symbol":5,"time":3180,"open":1760,"high":3181,"low":1909,"close":3182},"2024-05-16",154.38,154.28,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-15",151.82,152.95,151.3,152.67,{"symbol":5,"time":3190,"open":3191,"high":1895,"low":3192,"close":1783},"2024-05-14",151.85,150.7,{"symbol":5,"time":3194,"open":3195,"high":2297,"low":3196,"close":3197},"2024-05-13",150.04,149.71,151.22,{"symbol":5,"time":3199,"open":2065,"high":3200,"low":3201,"close":3202},"2024-05-10",150.09,149.19,149.91,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-09",148.98,150.1,148.89,149.85,{"symbol":5,"time":3210,"open":3061,"high":3211,"low":3033,"close":2503},"2024-05-08",149.73,{"symbol":5,"time":3213,"open":3159,"high":3211,"low":2321,"close":3214},"2024-05-07",148.72,{"symbol":5,"time":3216,"open":3217,"high":2499,"low":2332,"close":3218},"2024-05-06",149.87,148.58,{"symbol":5,"time":3220,"open":3221,"high":3221,"low":3222,"close":3223},"2024-05-03",149.89,147.82,149.27,{"symbol":5,"time":3225,"open":3226,"high":1909,"low":3227,"close":3228},"2024-05-02",152.04,149.14,149.92,{"symbol":5,"time":3230,"open":3231,"high":3191,"low":3232,"close":1943},"2024-05-01",148.74,147.62,{"symbol":5,"time":3234,"open":3235,"high":3235,"low":3236,"close":3237},"2024-04-30",146.88,144.53,144.59,{"symbol":5,"time":3239,"open":3240,"high":3011,"low":3241,"close":2328},"2024-04-29",146.14,145.99,{"symbol":5,"time":3243,"open":3244,"high":2391,"low":3080,"close":3240},"2024-04-26",146.7,{"symbol":5,"time":3246,"open":3247,"high":2993,"low":3248,"close":2328},"2024-04-25",149.37,146.33,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-24",148.14,148.99,146.86,148.53,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-23",149.86,150.49,148.2,149.56,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3061},"2024-04-22",148.51,150.27,147.3,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":2332},"2024-04-19",146.15,148.13,144.54,{"symbol":5,"time":3272,"open":3273,"high":3046,"low":3274,"close":3028},"2024-04-18",144.98,143.13,{"symbol":5,"time":3276,"open":2437,"high":3097,"low":3277,"close":3278},"2024-04-17",143.54,144.77,{"symbol":5,"time":3280,"open":3070,"high":3281,"low":3282,"close":3283},"2024-04-16",146.25,143.39,144.45,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3066,"close":3288},"2024-04-15",148.37,149.49,147.59,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3027,"close":3293},"2024-04-12",148.06,149.07,147.52,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-11",150.8,150.87,148.39,148.79,{"symbol":5,"time":3301,"open":1780,"high":3185,"low":3302,"close":3303},"2024-04-10",149.76,150.2,{"symbol":5,"time":3305,"open":2973,"high":3306,"low":3307,"close":2272},"2024-04-09",152.53,150.94,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":1880,"close":2041},"2024-04-08",151.99,153.04,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-04-05",152.03,153.01,151.61,152.39,{"symbol":5,"time":3319,"open":3320,"high":1995,"low":1775,"close":2566},"2024-04-04",155.31,{"symbol":5,"time":3322,"open":3323,"high":2941,"low":3324,"close":3325},"2024-04-03",157.79,154.25,154.26,{"symbol":5,"time":3327,"open":3328,"high":2880,"low":3329,"close":3330},"2024-04-02",156.57,155.95,157.73,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-01",157.72,158.15,156.77,157.78,{"symbol":5,"time":3338,"open":1985,"high":2868,"low":3339,"close":2907},"2024-03-28",158.11,{"symbol":5,"time":3341,"open":1844,"high":3342,"low":3343,"close":2021},"2024-03-27",158.22,155.44,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-03-26",155.61,156.23,154.76,155.77,{"symbol":5,"time":3351,"open":1870,"high":3352,"low":2002,"close":1820},"2024-03-25",155.98,{"symbol":5,"time":3354,"open":3355,"high":1709,"low":2962,"close":1845},"2024-03-22",155.69,{"symbol":5,"time":3357,"open":3358,"high":2239,"low":3359,"close":3360},"2024-03-21",155.59,155.1,155.75,{"symbol":5,"time":3362,"open":2037,"high":2888,"low":1875,"close":3363},"2024-03-20",155.76,{"symbol":5,"time":3365,"open":1969,"high":3366,"low":1863,"close":3367},"2024-03-19",156.86,156.21,{"symbol":5,"time":3369,"open":2901,"high":3370,"low":1818,"close":1740},"2024-03-18",158.69,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":1825,"close":2870},"2024-03-15",158.06,159.19,{"symbol":5,"time":3376,"open":3377,"high":2739,"low":3370,"close":3378},"2024-03-14",160.94,159.21,{"symbol":5,"time":3380,"open":3381,"high":2229,"low":3382,"close":2157},"2024-03-13",162.53,159.81,{"symbol":5,"time":3384,"open":2946,"high":3385,"low":2629,"close":3386},"2024-03-12",163.11,162.74,{"symbol":5,"time":3388,"open":2697,"high":2106,"low":3389,"close":3390},"2024-03-11",158.88,161.23,{"symbol":5,"time":3392,"open":2906,"high":3393,"low":3394,"close":3395},"2024-03-08",160.39,158.43,159.52,{"symbol":5,"time":3397,"open":2673,"high":2744,"low":2603,"close":2906},"2024-03-07",{"symbol":5,"time":3399,"open":2613,"high":2860,"low":2704,"close":2897},"2024-03-06",{"symbol":5,"time":3401,"open":2898,"high":3402,"low":3403,"close":2940},"2024-03-05",161.24,159.2,{"symbol":5,"time":3405,"open":2106,"high":3406,"low":3407,"close":3408},"2024-03-04",161.61,158.27,159.84,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":2155},"2024-03-01",161.83,162.57,161.09,{"symbol":5,"time":3415,"open":2734,"high":3416,"low":3377,"close":3417},"2024-02-29",162.19,161.38,{"symbol":5,"time":3419,"open":2631,"high":3406,"low":2711,"close":2750},"2024-02-28",{"symbol":5,"time":3421,"open":3422,"high":3423,"low":2951,"close":3424},"2024-02-27",160.34,161.04,160.98,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":2851},"2024-02-26",161.8,162.01,160.57,{"symbol":5,"time":3431,"open":2637,"high":3432,"low":2862,"close":3433},"2024-02-23",162.25,161.84,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-02-22",158.98,160.74,157.77,160.45,{"symbol":5,"time":3441,"open":3442,"high":3370,"low":3443,"close":3444},"2024-02-21",158.02,157.13,158.68,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":2888,"close":3449},"2024-02-20",156.56,158.61,157.86,{"symbol":5,"time":3451,"open":1833,"high":3452,"low":2519,"close":3453},"2024-02-16",157.26,156.55,{"symbol":5,"time":3455,"open":3352,"high":2883,"low":3456,"close":3457},"2024-02-15",155.89,157.92,{"symbol":5,"time":3459,"open":1745,"high":3460,"low":2282,"close":3461},"2024-02-14",156.46,155.74,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3360,"close":3466},"2024-02-13",157.64,158.45,156.47,{"symbol":5,"time":3468,"open":2975,"high":3469,"low":1745,"close":2932},"2024-02-12",158.41,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":2519,"close":1740},"2024-02-09",156.27,157.2,{"symbol":5,"time":3475,"open":3476,"high":3476,"low":3320,"close":3477},"2024-02-08",157.34,156.4,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":1730,"close":3482},"2024-02-07",157.8,159.37,157.98,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":2968,"close":3373},"2024-02-06",155.83,158.73,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":2007},"2024-02-05",156.61,156.89,155.34,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3489},"2024-02-02",157.97,158.31,155.94,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":2936},"2024-02-01",158.16,158.49,157.05,{"symbol":5,"time":3503,"open":2854,"high":2898,"low":3504,"close":2908},"2024-01-31",158.67,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":2256,"close":3509},"2024-01-30",159.35,159.76,158.77,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-01-29",159.01,160.07,158.96,159.36,{"symbol":5,"time":3517,"open":3518,"high":3437,"low":3515,"close":2875},"2024-01-26",160.43,{"symbol":5,"time":3520,"open":2675,"high":3521,"low":2585,"close":3522},"2024-01-25",159.62,159.56,{"symbol":5,"time":3524,"open":2945,"high":2745,"low":3499,"close":3514},"2024-01-24",{"symbol":5,"time":3526,"open":3527,"high":2689,"low":3528,"close":3382},"2024-01-23",159.66,156.91,{"symbol":5,"time":3530,"open":2734,"high":3531,"low":2735,"close":3532},"2024-01-22",163.58,162.47,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":2601,"close":3537},"2024-01-19",161.15,161.92,161.68,{"symbol":5,"time":3539,"open":2673,"high":3540,"low":2700,"close":2110},"2024-01-18",161.37,{"symbol":5,"time":3542,"open":2698,"high":3543,"low":3544,"close":3518},"2024-01-17",161.3,159.87,{"symbol":5,"time":3546,"open":2729,"high":3432,"low":3547,"close":3548},"2024-01-16",160.18,160.52,{"symbol":5,"time":3550,"open":3433,"high":3532,"low":3551,"close":3552},"2024-01-12",161.69,162.39,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":2714,"close":3535},"2024-01-11",162.07,162.2,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":2684,"close":3561},"2024-01-10",161.82,162.62,161.87,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":2745,"close":3564},"2024-01-09",161.63,163.28,{"symbol":5,"time":3567,"open":2157,"high":3568,"low":3569,"close":3570},"2024-01-08",161.66,159.61,161.53,{"symbol":5,"time":3572,"open":2709,"high":2735,"low":2947,"close":2629},"2024-01-05",{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-04",161.59,161.98,160.42,160.63,{"symbol":5,"time":3580,"open":2112,"high":2715,"low":1705,"close":2892},"2024-01-03",{"symbol":5,"time":3582,"open":3583,"high":3584,"low":1970,"close":2940},"2024-01-02",156.93,161.64,{"symbol":5,"time":3586,"open":2586,"high":1724,"low":3352,"close":3587},"2023-12-29",156.74,{"symbol":5,"time":3589,"open":1755,"high":3590,"low":1844,"close":2975},"2023-12-28",157.24,{"symbol":5,"time":3592,"open":1995,"high":3593,"low":1947,"close":1745},"2023-12-27",156.52,{"symbol":5,"time":3595,"open":1971,"high":1745,"low":1843,"close":3596},"2023-12-26",156.14,{"symbol":5,"time":3598,"open":2530,"high":3599,"low":1839,"close":3600},"2023-12-22",156.53,155.46,{"symbol":5,"time":3602,"open":1965,"high":3603,"low":3604,"close":2282},"2023-12-21",155.13,153.3,{"symbol":5,"time":3606,"open":3607,"high":1830,"low":2547,"close":3608},"2023-12-20",156.54,153.27,{"symbol":5,"time":3610,"open":3611,"high":1818,"low":3612,"close":3460},"2023-12-19",155.3,154.94,{"symbol":5,"time":3614,"open":1875,"high":2888,"low":3348,"close":3343},"2023-12-18",{"symbol":5,"time":3616,"open":2023,"high":1734,"low":3617,"close":2529},"2023-12-15",153.76,{"symbol":5,"time":3619,"open":3466,"high":3620,"low":3621,"close":1715},"2023-12-14",157.16,155.05,{"symbol":5,"time":3623,"open":1856,"high":3496,"low":3624,"close":1733},"2023-12-13",151.77,{"symbol":5,"time":3626,"open":1971,"high":3627,"low":3628,"close":1735},"2023-12-12",155.32,153.65,{"symbol":5,"time":3630,"open":1959,"high":3631,"low":3632,"close":3633},"2023-12-11",155.48,154.35,155.06,{"symbol":5,"time":3635,"open":1947,"high":3636,"low":3637,"close":1865},"2023-12-08",155.85,153.84,{"symbol":5,"time":3639,"open":2975,"high":2975,"low":3640,"close":1870},"2023-12-07",154.71,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-12-06",158.52,158.66,156.17,156.62,{"symbol":5,"time":3648,"open":3649,"high":2708,"low":3342,"close":3650},"2023-12-05",158.8,158.55,{"symbol":5,"time":3652,"open":3653,"high":2740,"low":3653,"close":3389},"2023-12-04",158,{"symbol":5,"time":3655,"open":2888,"high":3656,"low":2582,"close":3657},"2023-12-01",158.46,158.38,{"symbol":5,"time":3659,"open":3660,"high":2536,"low":3661,"close":3662},"2023-11-30",152.26,151.92,154.66,{"symbol":5,"time":3664,"open":1921,"high":3665,"low":3666,"close":3667},"2023-11-29",152.2,151.07,152.11,{"symbol":5,"time":3669,"open":1801,"high":2546,"low":3162,"close":3670},"2023-11-28",151.63,{"symbol":5,"time":3672,"open":2272,"high":3673,"low":2061,"close":2068},"2023-11-27",152.32,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3676,"close":2566},"2023-11-24",150.86,152.68,{"symbol":5,"time":3679,"open":3670,"high":3226,"low":3680,"close":3681},"2023-11-22",150.39,150.82,{"symbol":5,"time":3683,"open":3206,"high":2507,"low":1927,"close":3684},"2023-11-21",151.12,{"symbol":5,"time":3686,"open":2332,"high":3687,"low":3688,"close":3202},"2023-11-20",150.4,147.54,{"symbol":5,"time":3690,"open":3691,"high":3167,"low":3292,"close":1803},"2023-11-17",150.55,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":2995,"close":3206},"2023-11-16",149.5,150.17,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-11-15",147.35,149.42,147.27,148.8,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3155,"close":3706},"2023-11-14",147.64,148.54,147.66,{"symbol":5,"time":3708,"open":2468,"high":3709,"low":3021,"close":2326},"2023-11-13",147.9,{"symbol":5,"time":3711,"open":3712,"high":2484,"low":3713,"close":2468},"2023-11-10",148.25,145.64,{"symbol":5,"time":3715,"open":2312,"high":2312,"low":2999,"close":3716},"2023-11-09",147.42,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-08",151.35,151.83,150.34,150.35,{"symbol":5,"time":3724,"open":1886,"high":3725,"low":3726,"close":2560},"2023-11-07",152.25,150.68,{"symbol":5,"time":3728,"open":3166,"high":1887,"low":1900,"close":1936},"2023-11-06",{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-03",151.21,152.27,150.15,151.34,{"symbol":5,"time":3736,"open":3737,"high":3687,"low":3688,"close":3738},"2023-11-02",147.71,150.24,{"symbol":5,"time":3740,"open":3201,"high":3302,"low":3741,"close":2056},"2023-11-01",148.46,{"symbol":5,"time":3743,"open":3688,"high":3705,"low":2334,"close":3744},"2023-10-31",148.34,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3089,"close":2352},"2023-10-30",146.09,147.24,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3105},"2023-10-27",148.49,148.66,144.95,{"symbol":5,"time":3755,"open":3756,"high":3756,"low":3757,"close":3058},"2023-10-26",151.97,148.88,{"symbol":5,"time":3759,"open":3168,"high":3760,"low":3761,"close":2959},"2023-10-25",152.17,150.23,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-10-24",150.75,151.96,150.13,151.23,{"symbol":5,"time":3769,"open":3770,"high":2958,"low":3731,"close":3771},"2023-10-23",152.86,151.39,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":1909,"close":1760},"2023-10-20",152.74,153.87,{"symbol":5,"time":3777,"open":3778,"high":2547,"low":3733,"close":3673},"2023-10-19",151.67,{"symbol":5,"time":3780,"open":2581,"high":3329,"low":2552,"close":3781},"2023-10-18",152.73,{"symbol":5,"time":3783,"open":3352,"high":2699,"low":3784,"close":3785},"2023-10-17",154.61,156.09,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-10-16",157.82,158.25,156.84,157.53,{"symbol":5,"time":3793,"open":2587,"high":3794,"low":3795,"close":3796},"2023-10-13",157.36,156.05,156.85,{"symbol":5,"time":3798,"open":1763,"high":3447,"low":1735,"close":3799},"2023-10-12",156.33,{"symbol":5,"time":3801,"open":3656,"high":3802,"low":3803,"close":3804},"2023-10-11",159.05,156.04,156.18,{"symbol":5,"time":3806,"open":3657,"high":3807,"low":3808,"close":2936},"2023-10-10",159.27,157.9,{"symbol":5,"time":3810,"open":1722,"high":3389,"low":1721,"close":2935},"2023-10-09",{"symbol":5,"time":3812,"open":2580,"high":2244,"low":3813,"close":3464},"2023-10-06",156.59,{"symbol":5,"time":3815,"open":3472,"high":3816,"low":1974,"close":3817},"2023-10-05",158.04,157.14,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":1717},"2023-10-04",155.57,155.93,154.57,{"symbol":5,"time":3824,"open":3825,"high":1995,"low":3826,"close":3491},"2023-10-03",154.68,153.89,{"symbol":5,"time":3828,"open":1947,"high":1947,"low":1899,"close":3829},"2023-10-02",155.15,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":1998,"close":3360},"2023-09-29",157.37,157.6,{"symbol":5,"time":3835,"open":3836,"high":2021,"low":3837,"close":3838},"2023-09-28",157.5,156.22,156.88,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":1835,"close":3843},"2023-09-27",158.58,158.76,157.11,{"symbol":5,"time":3845,"open":3382,"high":3846,"low":3847,"close":3848},"2023-09-26",160.08,158.86,159.02,{"symbol":5,"time":3850,"open":3513,"high":2744,"low":3486,"close":3851},"2023-09-25",160.26,{"symbol":5,"time":3853,"open":3543,"high":2678,"low":2698,"close":2709},"2023-09-22",{"symbol":5,"time":3855,"open":3412,"high":2151,"low":3575,"close":3568},"2023-09-21",[3857,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3927,3932,3937,3942,3947,3952,3957,3960,3965,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4123,4128,4132,4137,4142,4146,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4209,4214,4219,4223,4228,4233,4237,4242,4247,4252,4257,4262,4267,4272,4276,4281,4286,4291,4295,4299,4304,4309,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4596,4601,4606,4611,4616,4621,4626,4631,4635,4640,4644,4649,4654,4659,4664,4669,4674,4678,4681,4686,4691,4695,4699,4702,4706,4710,4715,4718,4723,4728,4733,4738,4742,4747,4752,4756,4760,4764,4769,4774,4779,4783,4788,4792,4797,4802,4807,4812,4817,4821,4826,4831,4836,4841,4846,4851,4856,4861,4865,4869,4874,4877,4882,4887,4892,4897,4901,4903,4907,4912,4917,4921,4926,4930,4935,4940,4945,4948,4953,4958,4963,4968,4971,4976,4981,4986,4990,4995,4999,5004,5008,5013,5018,5023,5028,5033,5038,5043,5047,5051,5055,5060,5065,5070,5075,5080,5085,5090,5095,5100,5104,5109,5114,5119,5124,5128],{"symbol":3858,"time":17,"open":3859,"high":3860,"low":3861,"close":3862},"SPY",761.31,762,757.97,761.69,{"symbol":3858,"time":23,"open":3864,"high":3865,"low":3866,"close":3867},763.15,763.57,759.96,762.6,{"symbol":3858,"time":29,"open":3869,"high":3870,"low":3871,"close":3872},759.5,761.67,749.6,754.05,{"symbol":3858,"time":35,"open":3874,"high":3875,"low":3876,"close":3877},760.12,760.35,756.15,757.39,{"symbol":3858,"time":39,"open":3879,"high":3880,"low":3881,"close":3882},759,763.52,757.93,760.88,{"symbol":3858,"time":45,"open":3884,"high":3885,"low":3886,"close":3887},764.72,766.38,763.6,764.29,{"symbol":3858,"time":51,"open":3889,"high":3890,"low":3891,"close":3892},758.03,760.11,756.64,757.83,{"symbol":3858,"time":57,"open":3894,"high":3895,"low":3896,"close":3897},764.08,764.47,760.94,762.4,{"symbol":3858,"time":63,"open":3899,"high":3900,"low":3901,"close":3902},769.07,769.7,765.14,765.96,{"symbol":3858,"time":69,"open":3904,"high":3905,"low":3906,"close":3907},772.01,772.87,769,770.19,{"symbol":3858,"time":75,"open":3909,"high":3910,"low":3911,"close":3912},767.9,774.03,767.45,773.17,{"symbol":3858,"time":81,"open":3914,"high":3915,"low":3916,"close":3917},762.45,766.43,761.73,765.16,{"symbol":3858,"time":87,"open":3919,"high":3920,"low":3921,"close":3922},762.01,764.67,759.48,761.78,{"symbol":3858,"time":93,"open":3924,"high":3925,"low":3884,"close":3926},767.33,768,767.05,{"symbol":3858,"time":99,"open":3928,"high":3929,"low":3930,"close":3931},771.76,775.3,768.31,769.35,{"symbol":3858,"time":105,"open":3933,"high":3934,"low":3935,"close":3936},768.5,772.36,767.16,771.1,{"symbol":3858,"time":110,"open":3938,"high":3939,"low":3940,"close":3941},764.73,767.35,763.93,766.08,{"symbol":3858,"time":116,"open":3943,"high":3944,"low":3945,"close":3946},766.16,766.78,763.05,765.91,{"symbol":3858,"time":121,"open":3948,"high":3949,"low":3950,"close":3951},764.78,765.22,762.08,763.47,{"symbol":3858,"time":127,"open":3953,"high":3954,"low":3955,"close":3956},766.05,767.85,764.17,765.72,{"symbol":3858,"time":133,"open":3902,"high":3958,"low":3959,"close":3867},768.15,762.04,{"symbol":3858,"time":137,"open":3961,"high":3962,"low":3963,"close":3964},770.36,772.47,768.1,769.06,{"symbol":3858,"time":143,"open":3966,"high":3967,"low":3968,"close":3911},768.7,769.5,766.92,{"symbol":3858,"time":149,"open":3970,"high":3971,"low":3972,"close":3973},776.18,776.78,772.51,772.67,{"symbol":3858,"time":155,"open":3975,"high":3976,"low":3977,"close":3978},778.54,778.8,775.43,776.34,{"symbol":3858,"time":161,"open":3980,"high":3981,"low":3982,"close":3983},774.87,779.37,774.11,777.88,{"symbol":3858,"time":167,"open":3985,"high":3986,"low":3987,"close":3988},774.71,774.9,771.28,772.49,{"symbol":3858,"time":173,"open":3990,"high":3991,"low":3992,"close":3993},774.53,774.61,769.2,770.56,{"symbol":3858,"time":179,"open":3995,"high":3996,"low":3997,"close":3998},772.6,775.05,771.62,773.03,{"symbol":3858,"time":185,"open":4000,"high":4001,"low":4002,"close":4003},771.02,773.92,769.61,773.26,{"symbol":3858,"time":191,"open":4005,"high":4006,"low":4007,"close":4008},770.21,771.82,767.46,768.56,{"symbol":3858,"time":196,"open":4010,"high":4011,"low":4012,"close":4013},775.85,776.85,769.51,769.79,{"symbol":3858,"time":202,"open":4015,"high":4016,"low":4017,"close":4018},760.63,773.41,760.52,771.33,{"symbol":3858,"time":208,"open":4020,"high":4021,"low":4022,"close":4023},749.44,758.58,748.8,757.67,{"symbol":3858,"time":213,"open":4025,"high":4026,"low":4027,"close":4028},744.68,748.9,737.68,747.03,{"symbol":3858,"time":219,"open":4030,"high":4031,"low":4032,"close":4033},736.05,742.45,734.59,741.69,{"symbol":3858,"time":225,"open":4035,"high":4036,"low":4037,"close":4038},739.97,742.68,729.1,729.46,{"symbol":3858,"time":231,"open":4040,"high":4041,"low":4042,"close":4043},739.19,742.79,735.98,740.86,{"symbol":3858,"time":235,"open":4045,"high":4046,"low":4047,"close":4048},744.91,745.53,735.87,739.09,{"symbol":3858,"time":241,"open":4050,"high":4051,"low":4052,"close":4053},738.51,743.72,737.29,738.93,{"symbol":3858,"time":247,"open":4055,"high":4056,"low":4057,"close":4058},739.37,742.56,735.21,738.18,{"symbol":3858,"time":253,"open":4060,"high":4061,"low":4062,"close":4063},746.62,750.02,746.37,747.41,{"symbol":3858,"time":259,"open":4065,"high":4066,"low":4067,"close":4068},746.29,749.04,744.18,748.28,{"symbol":3858,"time":265,"open":4070,"high":4071,"low":4072,"close":4073},747.06,748.73,741.51,742.09,{"symbol":3858,"time":271,"open":4075,"high":4076,"low":4077,"close":4078},742.08,747.29,740.8,743.29,{"symbol":3858,"time":277,"open":4080,"high":4081,"low":4082,"close":4083},752.76,754.57,747.88,750.72,{"symbol":3858,"time":283,"open":4085,"high":4086,"low":4087,"close":4088},754.24,755.58,750.2,754.81,{"symbol":3858,"time":289,"open":4090,"high":4091,"low":4092,"close":4093},750.91,753.34,748.66,751.83,{"symbol":3858,"time":295,"open":4095,"high":4096,"low":4097,"close":4098},752.47,753.91,748,749.17,{"symbol":3858,"time":301,"open":4100,"high":4101,"low":4102,"close":4103},752.05,755.42,748.1,754.95,{"symbol":3858,"time":305,"open":4105,"high":4106,"low":4107,"close":4108},747.35,751.97,745.59,751.71,{"symbol":3858,"time":311,"open":4110,"high":4111,"low":4112,"close":4113},743.16,746.15,739.51,745.4,{"symbol":3858,"time":315,"open":4115,"high":4116,"low":4117,"close":4118},750.22,750.96,745.21,747.71,{"symbol":3858,"time":321,"open":4120,"high":4121,"low":4063,"close":4122},748.74,752.41,751.28,{"symbol":3858,"time":327,"open":4124,"high":4125,"low":4126,"close":4127},747.4,751.31,740.03,744.78,{"symbol":3858,"time":333,"open":4129,"high":4020,"low":4130,"close":4131},745,742.38,745.76,{"symbol":3858,"time":339,"open":4133,"high":4134,"low":4135,"close":4136},741.29,748.02,740.89,746.77,{"symbol":3858,"time":345,"open":4138,"high":4139,"low":4140,"close":4141},736.53,741.56,732.09,741,{"symbol":3858,"time":351,"open":4143,"high":4138,"low":4144,"close":4145},728.95,716.58,728.99,{"symbol":3858,"time":357,"open":4147,"high":4055,"low":4148,"close":4149},738.91,729.6,734.3,{"symbol":3858,"time":363,"open":4151,"high":4152,"low":4153,"close":4154},735.17,739.95,730.84,733.24,{"symbol":3858,"time":369,"open":4156,"high":4157,"low":4158,"close":4159},733.81,739.63,732.3,733.58,{"symbol":3858,"time":375,"open":4161,"high":4162,"low":4163,"close":4164},747.7,750.18,743.13,744.39,{"symbol":3858,"time":381,"open":4166,"high":4167,"low":4168,"close":4169},747.76,748.23,743.86,746.74,{"symbol":3858,"time":387,"open":4171,"high":4172,"low":4173,"close":4174},751.29,752.15,739.22,740.96,{"symbol":3858,"time":393,"open":4176,"high":4177,"low":4178,"close":4179},754.55,755.44,749.88,750.33,{"symbol":3858,"time":398,"open":4181,"high":4182,"low":4183,"close":4184},751.85,756.68,751.76,754.83,{"symbol":3858,"time":404,"open":4186,"high":4187,"low":4188,"close":4189},740.71,744.44,735.03,741.75,{"symbol":3858,"time":410,"open":4191,"high":4192,"low":4193,"close":4194},728.76,740,724.41,737.76,{"symbol":3858,"time":415,"open":4196,"high":4197,"low":4198,"close":4199},733.39,738.38,725.33,725.43,{"symbol":3858,"time":421,"open":4201,"high":4202,"low":4203,"close":4204},743.63,746.9,722.59,737.05,{"symbol":3858,"time":427,"open":4206,"high":4207,"low":4208,"close":4173},743.36,745.34,738.19,{"symbol":3858,"time":433,"open":4210,"high":4211,"low":4212,"close":4213},752.31,752.82,735.53,737.55,{"symbol":3858,"time":438,"open":4215,"high":4216,"low":4217,"close":4218},752.1,758.31,751.47,757.09,{"symbol":3858,"time":444,"open":4220,"high":4221,"low":4222,"close":4085},758.15,758.8,753.57,{"symbol":3858,"time":450,"open":4224,"high":4225,"low":4226,"close":4227},757.03,760.4,756.75,759.57,{"symbol":3858,"time":456,"open":4229,"high":4230,"low":4231,"close":4232},755.36,760.28,754.69,758.54,{"symbol":3858,"time":462,"open":4234,"high":4235,"low":4231,"close":4236},755.9,758.08,756.48,{"symbol":3858,"time":468,"open":4238,"high":4239,"low":4240,"close":4241},750.25,755.15,749.23,754.6,{"symbol":3858,"time":474,"open":4243,"high":4244,"low":4245,"close":4246},750.88,751.38,748.22,750.46,{"symbol":3858,"time":479,"open":4248,"high":4249,"low":4250,"close":4251},750.01,752.13,748.37,750.59,{"symbol":3858,"time":485,"open":4253,"high":4254,"low":4255,"close":4256},746.24,748.94,744.48,745.64,{"symbol":3858,"time":490,"open":4258,"high":4259,"low":4260,"close":4261},738.64,744.87,737.03,742.72,{"symbol":3858,"time":496,"open":4263,"high":4264,"low":4265,"close":4266},735.71,741.87,733.89,741.25,{"symbol":3858,"time":501,"open":4268,"high":4269,"low":4270,"close":4271},734.78,737.65,731.53,733.73,{"symbol":3858,"time":506,"open":4273,"high":4274,"low":4196,"close":4275},739.83,741.42,738.65,{"symbol":3858,"time":512,"open":4277,"high":4278,"low":4279,"close":4280},741.79,743.46,737.96,739.17,{"symbol":3858,"time":517,"open":4282,"high":4283,"low":4284,"close":4285},743.65,749.53,743.56,748.17,{"symbol":3858,"time":522,"open":4287,"high":4288,"low":4289,"close":4290},738.47,743.91,735.47,742.31,{"symbol":3858,"time":527,"open":4292,"high":4293,"low":4294,"close":4058},736.89,738.84,731.83,{"symbol":3858,"time":533,"open":4296,"high":4297,"low":4296,"close":4298},736.45,740.79,739.3,{"symbol":3858,"time":539,"open":4300,"high":4301,"low":4302,"close":4303},734.93,738.08,734.57,737.62,{"symbol":3858,"time":544,"open":4305,"high":4306,"low":4307,"close":4308},735.05,736.13,729.75,731.58,{"symbol":3858,"time":549,"open":4310,"high":4032,"low":4311,"close":4312},728.16,727.82,733.83,{"symbol":3858,"time":555,"open":4314,"high":4315,"low":4316,"close":4317},721.77,725.04,721.49,723.77,{"symbol":3858,"time":561,"open":4319,"high":4320,"low":4321,"close":4322},720.07,722.12,714.99,718.01,{"symbol":3858,"time":567,"open":4324,"high":4325,"low":4326,"close":4327},721.25,724.87,720.47,720.65,{"symbol":3858,"time":573,"open":4329,"high":4330,"low":4331,"close":4332},714.63,719.79,710.45,718.66,{"symbol":3858,"time":579,"open":4334,"high":4335,"low":4336,"close":4337},711,712.2,708.37,711.58,{"symbol":3858,"time":584,"open":4339,"high":4340,"low":4341,"close":4342},711.82,712.88,709.25,711.69,{"symbol":3858,"time":590,"open":4344,"high":4345,"low":4346,"close":4347},713.17,715.63,712.3,715.17,{"symbol":3858,"time":596,"open":4349,"high":4350,"low":4351,"close":4352},710.75,714.47,709.01,713.94,{"symbol":3858,"time":600,"open":4354,"high":4355,"low":4356,"close":4357},709.5,712.36,702.28,708.45,{"symbol":3858,"time":606,"open":4359,"high":4360,"low":4361,"close":4362},709.15,711.45,708.22,711.21,{"symbol":3858,"time":612,"open":4364,"high":4365,"low":4366,"close":4367},710.28,711.28,702.64,704.08,{"symbol":3858,"time":618,"open":4369,"high":4370,"low":4371,"close":4372},708.78,709.91,706.14,708.72,{"symbol":3858,"time":624,"open":4371,"high":4374,"low":4375,"close":4376},712.39,705.76,710.14,{"symbol":3858,"time":630,"open":4378,"high":4379,"low":4380,"close":4381},701.06,702.78,698.53,701.66,{"symbol":3858,"time":635,"open":4383,"high":4384,"low":4385,"close":4386},695.26,700.28,694.2,699.94,{"symbol":3858,"time":641,"open":4388,"high":4389,"low":4390,"close":4391},687.69,694.58,687.66,694.46,{"symbol":3858,"time":647,"open":4393,"high":4394,"low":4395,"close":4396},677.41,686.3,676.58,686.1,{"symbol":3858,"time":651,"open":4398,"high":4399,"low":4400,"close":4401},681.32,682.03,678.45,679.46,{"symbol":3858,"time":657,"open":4403,"high":4404,"low":4405,"close":4406},674.84,681.16,673.77,679.91,{"symbol":3858,"time":663,"open":4408,"high":4409,"low":4410,"close":4411},676.39,677.08,671.46,676.01,{"symbol":3858,"time":668,"open":4413,"high":4414,"low":4415,"close":4416},656.65,659.61,651.06,659.22,{"symbol":3858,"time":673,"open":4418,"high":4419,"low":4420,"close":4421},655.86,659.72,655.52,658.93,{"symbol":3858,"time":679,"open":4423,"high":4424,"low":4425,"close":4426},646.42,658.2,645.11,655.83,{"symbol":3858,"time":684,"open":4428,"high":4429,"low":4430,"close":4431},653.9,658.52,653,655.24,{"symbol":3858,"time":690,"open":4433,"high":4434,"low":4435,"close":4436},638.94,651.54,637.98,650.34,{"symbol":3858,"time":695,"open":4438,"high":4439,"low":4440,"close":4441},640.11,640.37,629.28,631.97,{"symbol":3858,"time":701,"open":4443,"high":4444,"low":4445,"close":4446},642.5,642.66,633.11,634.09,{"symbol":3858,"time":707,"open":4448,"high":4449,"low":4450,"close":4451},652.06,654.85,644.82,645.09,{"symbol":3858,"time":712,"open":4453,"high":4454,"low":4455,"close":4456},658.67,660.89,654.24,656.82,{"symbol":3858,"time":718,"open":4458,"high":4459,"low":4460,"close":4461},651.32,657.03,649.88,653.18,{"symbol":3858,"time":724,"open":4463,"high":4464,"low":4465,"close":4466},658.07,662.62,653.94,655.38,{"symbol":3858,"time":730,"open":4468,"high":4469,"low":4470,"close":4471},656.51,656.69,644.72,648.57,{"symbol":3858,"time":736,"open":4473,"high":4474,"low":4475,"close":4476},656.97,662.98,655.17,659.8,{"symbol":3858,"time":742,"open":4478,"high":4479,"low":4480,"close":4481},668.36,669.72,661.19,661.43,{"symbol":3858,"time":747,"open":4483,"high":4484,"low":4485,"close":4486},672.39,674.44,669.7,670.79,{"symbol":3858,"time":753,"open":4488,"high":4489,"low":4490,"close":4491},668.38,672.07,667.12,669.03,{"symbol":3858,"time":759,"open":4493,"high":4494,"low":4495,"close":4496},669.27,672.34,661.36,662.29,{"symbol":3858,"time":764,"open":4498,"high":4499,"low":4500,"close":4501},671.16,671.65,665.87,666.06,{"symbol":3858,"time":769,"open":4503,"high":4504,"low":4505,"close":4506},677.58,680.08,673.34,676.33,{"symbol":3858,"time":775,"open":4508,"high":4509,"low":4510,"close":4511},677.72,683.36,674.76,677.18,{"symbol":3858,"time":781,"open":4513,"high":4514,"low":4515,"close":4516},666.39,679.92,662.39,678.27,{"symbol":3858,"time":786,"open":4518,"high":4519,"low":4520,"close":4521},673.41,676.11,669.76,672.38,{"symbol":3858,"time":791,"open":4523,"high":4524,"low":4525,"close":4526},682.08,685.53,675.61,681.31,{"symbol":3858,"time":797,"open":4528,"high":4529,"low":4530,"close":4531},681.63,687.09,679.62,685.13,{"symbol":3858,"time":803,"open":4533,"high":4534,"low":4535,"close":4536},675.06,682.61,669.66,680.33,{"symbol":3858,"time":809,"open":4538,"high":4539,"low":4540,"close":4541},678.7,688.62,678.02,686.38,{"symbol":3858,"time":815,"open":4543,"high":4544,"low":4545,"close":4546},683.09,686.86,681.64,685.99,{"symbol":3858,"time":821,"open":4548,"high":4549,"low":4550,"close":4551},693.28,693.3,684.35,689.3,{"symbol":3858,"time":826,"open":4553,"high":4554,"low":4555,"close":4556},690.18,693.68,690.1,693.15,{"symbol":3858,"time":832,"open":4558,"high":4559,"low":4560,"close":4561},681.9,688.35,680,687.35,{"symbol":3858,"time":837,"open":4563,"high":4564,"low":4565,"close":4566},687.83,690,680.37,682.39,{"symbol":3858,"time":843,"open":4568,"high":4569,"low":4570,"close":4571},682.32,690.06,681.73,689.43,{"symbol":3858,"time":848,"open":4573,"high":4574,"low":4575,"close":4576},683.84,686.18,681.55,684.48,{"symbol":3858,"time":854,"open":4578,"high":4579,"low":4580,"close":4581},684.02,689.15,682.83,686.29,{"symbol":3858,"time":860,"open":4583,"high":4584,"low":4585,"close":4586},680.14,684.94,675.78,682.85,{"symbol":3858,"time":865,"open":4588,"high":4589,"low":4590,"close":4591},681.69,686.28,677.52,681.75,{"symbol":3858,"time":871,"open":4593,"high":4594,"low":4565,"close":4595},694.24,695.35,681.27,{"symbol":3858,"time":877,"open":4597,"high":4598,"low":4599,"close":4600},696.39,697.14,689.18,691.96,{"symbol":3858,"time":882,"open":4602,"high":4603,"low":4604,"close":4605},694.95,696.54,691.66,692.12,{"symbol":3858,"time":887,"open":4607,"high":4608,"low":4609,"close":4610},689.42,695.87,688.34,693.95,{"symbol":3858,"time":893,"open":4612,"high":4613,"low":4614,"close":4615},681.46,692.31,680.85,690.62,{"symbol":3858,"time":899,"open":4617,"high":4618,"low":4619,"close":4620},680.94,683.69,675.79,677.62,{"symbol":3858,"time":905,"open":4622,"high":4623,"low":4624,"close":4625},690.35,691.45,681.76,686.19,{"symbol":3858,"time":910,"open":4627,"high":4628,"low":4629,"close":4630},696.21,696.96,684.03,689.53,{"symbol":3858,"time":915,"open":4632,"high":4633,"low":4607,"close":4634},689.58,696.93,695.41,{"symbol":3858,"time":920,"open":4636,"high":4637,"low":4638,"close":4639},691.79,694.21,687.12,691.97,{"symbol":3858,"time":924,"open":4597,"high":4641,"low":4642,"close":4643},697.06,684.83,694.04,{"symbol":3858,"time":929,"open":4645,"high":4646,"low":4647,"close":4648},697.05,697.84,693.94,695.42,{"symbol":3858,"time":935,"open":4650,"high":4651,"low":4652,"close":4653},694.18,696.53,693.57,695.49,{"symbol":3858,"time":938,"open":4655,"high":4656,"low":4657,"close":4658},690.49,694.13,689.92,692.73,{"symbol":3858,"time":944,"open":4660,"high":4661,"low":4662,"close":4663},688.15,690.96,687.16,689.23,{"symbol":3858,"time":950,"open":4665,"high":4666,"low":4667,"close":4668},689.85,691.13,686.92,688.98,{"symbol":3858,"time":956,"open":4670,"high":4671,"low":4672,"close":4673},679.65,688.74,678.13,685.4,{"symbol":3858,"time":962,"open":4675,"high":4676,"low":4677,"close":4503},681.49,684.77,676.57,{"symbol":3858,"time":968,"open":4679,"high":4680,"low":4555,"close":4604},693.66,694.25,{"symbol":3858,"time":974,"open":4682,"high":4683,"low":4684,"close":4685},694.57,695.45,691.25,692.24,{"symbol":3858,"time":980,"open":4687,"high":4688,"low":4689,"close":4690},691,691.72,686.04,690.36,{"symbol":3858,"time":986,"open":4653,"high":4692,"low":4693,"close":4694},696.09,691.35,693.77,{"symbol":3858,"time":992,"open":4696,"high":4692,"low":4697,"close":4698},690.68,690.63,695.16,{"symbol":3858,"time":998,"open":4697,"high":4700,"low":4599,"close":4701},695.31,694.07,{"symbol":3858,"time":1004,"open":4703,"high":4615,"low":4704,"close":4705},688.82,687.49,689.51,{"symbol":3858,"time":1010,"open":4707,"high":4708,"low":4709,"close":4632},692.19,693.96,689.32,{"symbol":3858,"time":1016,"open":4711,"high":4712,"low":4713,"close":4714},687.93,692.32,687.78,691.81,{"symbol":3858,"time":1022,"open":4716,"high":4571,"low":4541,"close":4717},686.54,687.72,{"symbol":3858,"time":1028,"open":4719,"high":4720,"low":4721,"close":4722},685.71,686.87,679.82,683.17,{"symbol":3858,"time":1034,"open":4724,"high":4725,"low":4726,"close":4727},687.14,687.36,681.71,681.92,{"symbol":3858,"time":1040,"open":4729,"high":4730,"low":4731,"close":4732},687.45,688.56,686.58,687.01,{"symbol":3858,"time":1045,"open":4734,"high":4735,"low":4736,"close":4737},687.54,689.2,686.07,687.85,{"symbol":3858,"time":1051,"open":4739,"high":4604,"low":4740,"close":4741},690.64,689.27,690.31,{"symbol":3858,"time":1056,"open":4743,"high":4744,"low":4745,"close":4746},687.95,690.83,687.8,690.38,{"symbol":3858,"time":1062,"open":4748,"high":4749,"low":4750,"close":4751},683.92,688.2,683.87,687.96,{"symbol":3858,"time":1068,"open":4753,"high":4754,"low":4755,"close":4642},683.94,685.36,680.59,{"symbol":3858,"time":1074,"open":4757,"high":4758,"low":4759,"close":4755},676.59,681.09,676.47,{"symbol":3858,"time":1078,"open":4761,"high":4762,"low":4763,"close":4759},677.6,680.74,674.9,{"symbol":3858,"time":1084,"open":4765,"high":4766,"low":4767,"close":4768},679.89,680.44,671.2,671.4,{"symbol":3858,"time":1090,"open":4770,"high":4771,"low":4772,"close":4773},679.23,681.08,674.98,678.87,{"symbol":3858,"time":1095,"open":4775,"high":4776,"low":4777,"close":4778},685.74,685.76,679.25,680.73,{"symbol":3858,"time":1101,"open":4780,"high":4781,"low":4782,"close":4624},688.17,688.88,679.17,{"symbol":3858,"time":1107,"open":4784,"high":4785,"low":4786,"close":4787},685.14,689.25,682.17,689.17,{"symbol":3858,"time":1113,"open":4789,"high":4790,"low":4526,"close":4791},682.56,688.97,687.57,{"symbol":3858,"time":1119,"open":4793,"high":4794,"low":4795,"close":4796},683.15,685.39,682.59,683.04,{"symbol":3858,"time":1125,"open":4798,"high":4799,"low":4800,"close":4801},686.59,686.64,681.57,683.63,{"symbol":3858,"time":1131,"open":4803,"high":4804,"low":4805,"close":4806},685.47,688.39,684.58,685.69,{"symbol":3858,"time":1137,"open":4808,"high":4809,"low":4810,"close":4811},685.3,685.37,681.34,684.39,{"symbol":3858,"time":1143,"open":4813,"high":4814,"low":4815,"close":4816},680.57,684.91,679.69,683.89,{"symbol":3858,"time":1149,"open":4727,"high":4818,"low":4819,"close":4820},683.82,679.33,681.53,{"symbol":3858,"time":1155,"open":4822,"high":4823,"low":4824,"close":4825},678.81,682.99,678.74,680.27,{"symbol":3858,"time":1160,"open":4827,"high":4828,"low":4829,"close":4830},680.86,683.67,680.5,683.39,{"symbol":3858,"time":1166,"open":4832,"high":4833,"low":4834,"close":4835},677.63,681.7,676.72,679.68,{"symbol":3858,"time":1170,"open":4837,"high":4838,"low":4839,"close":4840},668.63,676.21,664.48,675.02,{"symbol":3858,"time":1175,"open":4842,"high":4843,"low":4844,"close":4845},662.69,670.06,661.59,668.73,{"symbol":3858,"time":1181,"open":4847,"high":4848,"low":4849,"close":4850},655.05,664.55,650.85,659.03,{"symbol":3858,"time":1187,"open":4852,"high":4853,"low":4854,"close":4855},672.91,675.56,651.89,652.53,{"symbol":3858,"time":1193,"open":4857,"high":4858,"low":4859,"close":4860},660.78,667.34,658.75,662.63,{"symbol":3858,"time":1199,"open":4862,"high":4863,"low":4418,"close":4864},662.1,665.12,660.08,{"symbol":3858,"time":1204,"open":4485,"high":4866,"low":4867,"close":4868},673.71,662.17,665.67,{"symbol":3858,"time":1210,"open":4870,"high":4871,"low":4872,"close":4873},665.38,675.66,663.27,671.93,{"symbol":3858,"time":1216,"open":4829,"high":4827,"low":4875,"close":4876},670.52,672.04,{"symbol":3858,"time":1222,"open":4878,"high":4879,"low":4880,"close":4881},684.79,684.96,680.95,683.38,{"symbol":3858,"time":1228,"open":4883,"high":4884,"low":4885,"close":4886},679.95,683.57,678.73,683,{"symbol":3858,"time":1234,"open":4888,"high":4889,"low":4890,"close":4891},677.24,682.18,675.03,681.44,{"symbol":3858,"time":1240,"open":4893,"high":4894,"low":4895,"close":4896},667.91,671.08,661.21,670.97,{"symbol":3858,"time":1246,"open":4759,"high":4898,"low":4899,"close":4900},677.38,668.72,670.31,{"symbol":3858,"time":1252,"open":4772,"high":4827,"low":4902,"close":4503},674.17,{"symbol":3858,"time":1257,"open":4519,"high":4904,"low":4905,"close":4906},679.96,674.58,675.24,{"symbol":3858,"time":1263,"open":4908,"high":4909,"low":4910,"close":4911},685.67,685.8,679.94,683.34,{"symbol":3858,"time":1269,"open":4913,"high":4914,"low":4915,"close":4916},685.04,685.08,679.24,682.06,{"symbol":3858,"time":1274,"open":4918,"high":4919,"low":4920,"close":4920},683.9,685.94,679.83,{"symbol":3858,"time":1279,"open":4922,"high":4923,"low":4924,"close":4925},688.72,689.7,682.87,687.39,{"symbol":3858,"time":1285,"open":4927,"high":4928,"low":4642,"close":4929},687.05,688.91,687.06,{"symbol":3858,"time":1291,"open":4931,"high":4932,"low":4933,"close":4934},682.73,685.54,682.12,685.24,{"symbol":3858,"time":1297,"open":4936,"high":4937,"low":4938,"close":4939},676.46,678.47,675.65,677.25,{"symbol":3858,"time":1303,"open":4941,"high":4942,"low":4943,"close":4944},668.12,672.71,667.8,671.76,{"symbol":3858,"time":1309,"open":4946,"high":4946,"low":4947,"close":4943},672,663.3,{"symbol":3858,"time":1314,"open":4949,"high":4950,"low":4951,"close":4952},671.44,672.99,669.98,671.29,{"symbol":3858,"time":1319,"open":4954,"high":4955,"low":4956,"close":4957},667.32,672.21,667.27,671.3,{"symbol":3858,"time":1325,"open":4959,"high":4960,"low":4961,"close":4962},659.5,665.76,658.14,664.39,{"symbol":3858,"time":1331,"open":4964,"high":4965,"low":4966,"close":4967},666.82,668.71,657.11,660.64,{"symbol":3858,"time":1337,"open":4964,"high":4969,"low":4421,"close":4970},670.23,665.17,{"symbol":3858,"time":1343,"open":4972,"high":4973,"low":4974,"close":4975},657.17,665.83,653.17,662.23,{"symbol":3858,"time":1349,"open":4977,"high":4978,"low":4979,"close":4980},660.65,665.13,659.77,663.04,{"symbol":3858,"time":1355,"open":4982,"high":4983,"low":4984,"close":4985},672.13,673.95,652.84,653.02,{"symbol":3858,"time":1361,"open":4987,"high":4988,"low":4989,"close":4498},673.53,673.94,669.21,{"symbol":3858,"time":1367,"open":4991,"high":4992,"low":4993,"close":4994},670.25,673.21,669.42,673.11,{"symbol":3858,"time":1372,"open":4996,"high":4950,"low":4997,"close":4998},672.54,667.67,669.12,{"symbol":3858,"time":1378,"open":5000,"high":5001,"low":5002,"close":5003},671.62,672.51,669.46,671.61,{"symbol":3858,"time":1384,"open":5005,"high":5006,"low":5007,"close":4989},669.99,672.68,668.16,{"symbol":3858,"time":1389,"open":5009,"high":5010,"low":5011,"close":5012},670.45,670.57,666.78,669.22,{"symbol":3858,"time":1395,"open":5014,"high":5015,"low":5016,"close":5017},663.17,669.37,663.06,668.45,{"symbol":3858,"time":1400,"open":5019,"high":5020,"low":5021,"close":5022},662.93,666.65,661.61,666.18,{"symbol":3858,"time":1406,"open":5024,"high":5025,"low":5026,"close":5027},664.36,665.28,661.86,663.68,{"symbol":3858,"time":1412,"open":5029,"high":5030,"low":5031,"close":5032},659.51,662.37,657.88,661.82,{"symbol":3858,"time":1418,"open":5034,"high":5035,"low":5036,"close":5037},657.94,659.41,654.41,658.05,{"symbol":3858,"time":1424,"open":5039,"high":5040,"low":5041,"close":5042},664.51,664.61,659.67,661.1,{"symbol":3858,"time":1430,"open":5044,"high":4858,"low":5045,"close":5046},666.72,661.98,663.21,{"symbol":3858,"time":1436,"open":5048,"high":5049,"low":4867,"close":5050},662.2,667.29,666.84,{"symbol":3858,"time":1442,"open":5052,"high":4848,"low":5053,"close":5054},662.33,660.37,663.7,{"symbol":3858,"time":1448,"open":5056,"high":5057,"low":5058,"close":5059},661.89,664.89,660.27,662.26,{"symbol":3858,"time":1454,"open":5061,"high":5062,"low":5063,"close":5064},660.01,661.72,654.3,659.18,{"symbol":3858,"time":1459,"open":5066,"high":5067,"low":5068,"close":5069},661.47,661.78,659.21,660,{"symbol":3858,"time":1465,"open":5071,"high":5072,"low":5073,"close":5074},659.64,661.04,659.34,660.91,{"symbol":3858,"time":1471,"open":5076,"high":5077,"low":5078,"close":5079},657.6,659.11,656.9,657.41,{"symbol":3858,"time":1477,"open":5081,"high":5082,"low":5083,"close":5084},654.18,658.33,653.59,657.63,{"symbol":3858,"time":1483,"open":5086,"high":5087,"low":5088,"close":5089},653.62,654.55,650.63,652.21,{"symbol":3858,"time":1489,"open":5091,"high":5092,"low":5093,"close":5094},648.97,650.86,647.22,650.33,{"symbol":3858,"time":1495,"open":5096,"high":5097,"low":5098,"close":5099},648.62,649.84,647.23,648.83,{"symbol":3858,"time":1501,"open":5101,"high":5089,"low":5102,"close":5103},651.48,643.33,647.24,{"symbol":3858,"time":1506,"open":5105,"high":5106,"low":5107,"close":5108},644.42,649.15,643.51,649.12,{"symbol":3858,"time":1511,"open":5110,"high":5111,"low":5112,"close":5113},642.67,644.21,640.46,643.74,{"symbol":3858,"time":1516,"open":5115,"high":5116,"low":5117,"close":5118},637.5,640.49,634.92,640.27,{"symbol":3858,"time":1521,"open":5120,"high":5121,"low":5122,"close":5123},647.47,647.84,643.14,645.05,{"symbol":3858,"time":1527,"open":5103,"high":5125,"low":5126,"close":5127},649.48,645.34,648.92,{"symbol":3858,"time":1532,"open":5129,"high":5130,"low":5105,"close":5131},644.57,647.37,646.63,[5133,5139,5143,5145,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5169,5171,5173,5176,5178,5180,5183,5184,5186,5187,5189,5191,5193,5195,5197,5198,5200,5202,5204,5206,5208,5210,5212,5213,5215,5217,5219,5221,5223,5225,5227,5228,5229,5231,5233,5235,5237,5239,5241,5242],{"time":35,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5137,"datetime":5138},"False","True","BEARISH","CCI","2026-09-15 00:00:00",{"time":51,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5142},"BULLISH","ADX","2026-09-10 00:00:00",{"time":57,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5144},"2026-09-09 00:00:00",{"time":63,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5147},"MACD","2026-09-08 00:00:00",{"time":81,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5149},"2026-09-02 00:00:00",{"time":99,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5151},"2026-08-28 00:00:00",{"time":121,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5153},"2026-08-24 00:00:00",{"time":143,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5155},"2026-08-18 00:00:00",{"time":219,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5157},"2026-07-30 00:00:00",{"time":235,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5159},"2026-07-27 00:00:00",{"time":265,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5161},"2026-07-20 00:00:00",{"time":289,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5163},"2026-07-14 00:00:00",{"time":345,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5165},"2026-06-29 00:00:00",{"time":357,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5167,"datetime":5168},"RSI","2026-06-25 00:00:00",{"time":369,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5170},"2026-06-23 00:00:00",{"time":375,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5172},"2026-06-22 00:00:00",{"time":398,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5174,"datetime":5175},"MA","2026-06-15 00:00:00",{"time":433,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5177},"2026-06-05 00:00:00",{"time":450,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5179},"2026-06-02 00:00:00",{"time":485,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5181,"datetime":5182},"BollingerBands","2026-05-22 00:00:00",{"time":485,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5137,"datetime":5182},{"time":522,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5185},"2026-05-13 00:00:00",{"time":522,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5185},{"time":527,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5188},"2026-05-12 00:00:00",{"time":630,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5137,"datetime":5190},"2026-04-16 00:00:00",{"time":657,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5174,"datetime":5192},"2026-04-09 00:00:00",{"time":668,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5194},"2026-04-07 00:00:00",{"time":690,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5137,"datetime":5196},"2026-03-31 00:00:00",{"time":690,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5196},{"time":712,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5167,"datetime":5199},"2026-03-25 00:00:00",{"time":747,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5181,"datetime":5201},"2026-03-17 00:00:00",{"time":786,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5137,"datetime":5203},"2026-03-06 00:00:00",{"time":791,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5205},"2026-03-05 00:00:00",{"time":837,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5207},"2026-02-23 00:00:00",{"time":962,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5167,"datetime":5209},"2026-01-20 00:00:00",{"time":986,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5211},"2026-01-13 00:00:00",{"time":986,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5211},{"time":1010,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5167,"datetime":5214},"2026-01-07 00:00:00",{"time":1028,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5216},"2026-01-02 00:00:00",{"time":1078,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5218},"2025-12-18 00:00:00",{"time":1101,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5220},"2025-12-12 00:00:00",{"time":1131,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5167,"datetime":5222},"2025-12-05 00:00:00",{"time":1137,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5224},"2025-12-04 00:00:00",{"time":1222,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5226},"2025-11-12 00:00:00",{"time":1222,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5137,"datetime":5226},{"time":1222,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5226},{"time":1234,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5167,"datetime":5230},"2025-11-10 00:00:00",{"time":1279,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5137,"datetime":5232},"2025-10-29 00:00:00",{"time":1303,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5146,"datetime":5234},"2025-10-23 00:00:00",{"time":1319,"symbol":5,"current_signal":5134,"signal_change":5135,"signal_type":5136,"trading_system":5141,"datetime":5236},"2025-10-20 00:00:00",{"time":1378,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5141,"datetime":5238},"2025-10-06 00:00:00",{"time":1406,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5181,"datetime":5240},"2025-09-29 00:00:00",{"time":1406,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5146,"datetime":5240},{"time":1412,"symbol":5,"current_signal":5135,"signal_change":5135,"signal_type":5140,"trading_system":5137,"datetime":5243},"2025-09-26 00:00:00",[5245,5251,5257,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5402,5407,5412,5417,5422,5426,5431,5436,5441,5446,5452,5458,5464,5470,5476,5482,5488,5494,5500,5506,5512,5518,5524,5530,5535,5541,5547,5553,5559,5565,5571,5577,5583,5589,5595,5600,5606,5612,5618,5624,5630,5636,5642,5648,5654],{"symbol":5,"form":5246,"filingdate":877,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"10-K","jnj-20251228.htm","0000200406-26-000016","https://www.sec.gov/Archives/edgar/data/200406/000020040626000016/jnj-20251228.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000016/0000200406-26-000016-index.htm",{"symbol":5,"form":5252,"filingdate":956,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"8-K","jnj-20260121.htm","0000200406-26-000002","https://www.sec.gov/Archives/edgar/data/200406/000020040626000002/jnj-20260121.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000002/0000200406-26-000002-index.htm",{"symbol":5,"form":5258,"filingdate":1309,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"10-Q","jnj-20250928.htm","0000200406-25-000209","https://www.sec.gov/Archives/edgar/data/200406/000020040625000209/jnj-20250928.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000209/0000200406-25-000209-index.htm",{"symbol":5,"form":5252,"filingdate":1343,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"jnj-20251014.htm","0000200406-25-000201","https://www.sec.gov/Archives/edgar/data/200406/000020040625000201/jnj-20251014.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000201/0000200406-25-000201-index.htm",{"symbol":5,"form":5252,"filingdate":1489,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"jnj-20250908.htm","0000200406-25-000190","https://www.sec.gov/Archives/edgar/data/200406/000020040625000190/jnj-20250908.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000190/0000200406-25-000190-index.htm",{"symbol":5,"form":5258,"filingdate":1666,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"jnj-20250629.htm","0000200406-25-000178","https://www.sec.gov/Archives/edgar/data/200406/000020040625000178/jnj-20250629.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000178/0000200406-25-000178-index.htm",{"symbol":5,"form":5252,"filingdate":1702,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"jnj-20250716.htm","0000200406-25-000170","https://www.sec.gov/Archives/edgar/data/200406/000020040625000170/jnj-20250716.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000170/0000200406-25-000170-index.htm",{"symbol":5,"form":5252,"filingdate":1837,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"jnj-20250610.htm","0000200406-25-000152","https://www.sec.gov/Archives/edgar/data/200406/000020040625000152/jnj-20250610.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000152/0000200406-25-000152-index.htm",{"symbol":5,"form":5252,"filingdate":1984,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"jnj-20250424.htm","0000200406-25-000141","https://www.sec.gov/Archives/edgar/data/200406/000020040625000141/jnj-20250424.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000141/0000200406-25-000141-index.htm",{"symbol":5,"form":5258,"filingdate":2010,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"jnj-20250330.htm","0000200406-25-000119","https://www.sec.gov/Archives/edgar/data/200406/000020040625000119/jnj-20250330.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000119/0000200406-25-000119-index.htm",{"symbol":5,"form":5252,"filingdate":2036,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"jnj-20250415.htm","0000200406-25-000110","https://www.sec.gov/Archives/edgar/data/200406/000020040625000110/jnj-20250415.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000110/0000200406-25-000110-index.htm",{"symbol":5,"form":5252,"filingdate":2079,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"jnj-20250331.htm","0000200406-25-000106","https://www.sec.gov/Archives/edgar/data/200406/000020040625000106/jnj-20250331.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000106/0000200406-25-000106-index.htm",{"symbol":5,"form":5252,"filingdate":2217,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"d863514d8k.htm","0001193125-25-036773","https://www.sec.gov/Archives/edgar/data/200406/000119312525036773/d863514d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525036773/0001193125-25-036773-index.htm",{"symbol":5,"form":5252,"filingdate":2238,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"d866332d8k.htm","0001193125-25-030851","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/0001193125-25-030851-index.htm",{"symbol":5,"form":5246,"filingdate":2255,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"jnj-20241229.htm","0000200406-25-000038","https://www.sec.gov/Archives/edgar/data/200406/000020040625000038/jnj-20241229.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000038/0000200406-25-000038-index.htm",{"symbol":5,"form":5252,"filingdate":2336,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"jnj-20250122.htm","0000200406-25-000003","https://www.sec.gov/Archives/edgar/data/200406/000020040625000003/jnj-20250122.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000003/0000200406-25-000003-index.htm",{"symbol":5,"form":5329,"filingdate":2336,"primarydocument":5324,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"8-K/A","0000200406-25-000007","https://www.sec.gov/Archives/edgar/data/200406/000020040625000007/jnj-20250122.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000007/0000200406-25-000007-index.htm",{"symbol":5,"form":5258,"filingdate":2644,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"jnj-20240929.htm","0000200406-24-000096","https://www.sec.gov/Archives/edgar/data/200406/000020040624000096/jnj-20240929.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000096/0000200406-24-000096-index.htm",{"symbol":5,"form":5252,"filingdate":2672,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"jnj-20241015.htm","0000200406-24-000088","https://www.sec.gov/Archives/edgar/data/200406/000020040624000088/jnj-20241015.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000088/0000200406-24-000088-index.htm",{"symbol":5,"form":5252,"filingdate":2758,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"jnj-20240920.htm","0000200406-24-000083","https://www.sec.gov/Archives/edgar/data/200406/000020040624000083/jnj-20240920.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000083/0000200406-24-000083-index.htm",{"symbol":5,"form":5252,"filingdate":2797,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"jnj-20240910.htm","0000200406-24-000081","https://www.sec.gov/Archives/edgar/data/200406/000020040624000081/jnj-20240910.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000081/0000200406-24-000081-index.htm",{"symbol":5,"form":5252,"filingdate":2840,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"jnj-20240826.htm","0000200406-24-000079","https://www.sec.gov/Archives/edgar/data/200406/000020040624000079/jnj-20240826.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000079/0000200406-24-000079-index.htm",{"symbol":5,"form":5258,"filingdate":2949,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"jnj-20240630.htm","0000200406-24-000075","https://www.sec.gov/Archives/edgar/data/200406/000020040624000075/jnj-20240630.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000075/0000200406-24-000075-index.htm",{"symbol":5,"form":5252,"filingdate":2972,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"jnj-20240717.htm","0000200406-24-000071","https://www.sec.gov/Archives/edgar/data/200406/000020040624000071/jnj-20240717.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000071/0000200406-24-000071-index.htm",{"symbol":5,"form":5252,"filingdate":3170,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"d746288d8k.htm","0001193125-24-142828","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/0001193125-24-142828-index.htm",{"symbol":5,"form":5252,"filingdate":3175,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"jnj-20240517.htm","0000200406-24-000053","https://www.sec.gov/Archives/edgar/data/200406/000020040624000053/jnj-20240517.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000053/0000200406-24-000053-index.htm",{"symbol":5,"form":5258,"filingdate":3230,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"jnj-20240331.htm","0000200406-24-000049","https://www.sec.gov/Archives/edgar/data/200406/000020040624000049/jnj-20240331.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000049/0000200406-24-000049-index.htm",{"symbol":5,"form":5252,"filingdate":3230,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"jnj-20240501.htm","0000200406-24-000048","https://www.sec.gov/Archives/edgar/data/200406/000020040624000048/jnj-20240501.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000048/0000200406-24-000048-index.htm",{"symbol":5,"form":5252,"filingdate":3239,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"jnj-20240425.htm","0000200406-24-000043","https://www.sec.gov/Archives/edgar/data/200406/000020040624000043/jnj-20240425.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000043/0000200406-24-000043-index.htm",{"symbol":5,"form":5329,"filingdate":3280,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"jnj-20240416.htm","0000200406-24-000036","https://www.sec.gov/Archives/edgar/data/200406/000020040624000036/jnj-20240416.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000036/0000200406-24-000036-index.htm",{"symbol":5,"form":5252,"filingdate":3280,"primarydocument":5394,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"0000200406-24-000031","https://www.sec.gov/Archives/edgar/data/200406/000020040624000031/jnj-20240416.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000031/0000200406-24-000031-index.htm",{"symbol":5,"form":5246,"filingdate":3451,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"jnj-20231231.htm","0000200406-24-000013","https://www.sec.gov/Archives/edgar/data/200406/000020040624000013/jnj-20231231.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000013/0000200406-24-000013-index.htm",{"symbol":5,"form":5252,"filingdate":3526,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"jnj-20240123.htm","0000200406-24-000004","https://www.sec.gov/Archives/edgar/data/200406/000020040624000004/jnj-20240123.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000004/0000200406-24-000004-index.htm",{"symbol":5,"form":5252,"filingdate":3648,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"jnj-20231130.htm","0000200406-23-000115","https://www.sec.gov/Archives/edgar/data/200406/000020040623000115/jnj-20231130.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000115/0000200406-23-000115-index.htm",{"symbol":5,"form":5252,"filingdate":3648,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"jnj-20231205.htm","0000200406-23-000112","https://www.sec.gov/Archives/edgar/data/200406/000020040623000112/jnj-20231205.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000112/0000200406-23-000112-index.htm",{"symbol":5,"form":5252,"filingdate":3659,"primarydocument":5413,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"0000200406-23-000109","https://www.sec.gov/Archives/edgar/data/200406/000020040623000109/jnj-20231130.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000109/0000200406-23-000109-index.htm",{"symbol":5,"form":5252,"filingdate":3672,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"jnj-20231121.htm","0000200406-23-000105","https://www.sec.gov/Archives/edgar/data/200406/000020040623000105/jnj-20231121.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000105/0000200406-23-000105-index.htm",{"symbol":5,"form":5258,"filingdate":3750,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"jnj-20231001.htm","0000200406-23-000102","https://www.sec.gov/Archives/edgar/data/200406/000020040623000102/jnj-20231001.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000102/0000200406-23-000102-index.htm",{"symbol":5,"form":5252,"filingdate":3769,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"jnj-20231020.htm","0000200406-23-000096","https://www.sec.gov/Archives/edgar/data/200406/000020040623000096/jnj-20231020.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000096/0000200406-23-000096-index.htm",{"symbol":5,"form":5252,"filingdate":3783,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"jnj-20231017.htm","0000200406-23-000094","https://www.sec.gov/Archives/edgar/data/200406/000020040623000094/jnj-20231017.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000094/0000200406-23-000094-index.htm",{"symbol":5,"form":5252,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-08-30","jnj-20230830.htm","0000200406-23-000091","https://www.sec.gov/Archives/edgar/data/200406/000020040623000091/jnj-20230830.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000091/0000200406-23-000091-index.htm",{"symbol":5,"form":5252,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-08-25","jnj-20230823.htm","0000200406-23-000086","https://www.sec.gov/Archives/edgar/data/200406/000020040623000086/jnj-20230823.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000086/0000200406-23-000086-index.htm",{"symbol":5,"form":5258,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2023-07-31","jnj-20230702.htm","0000200406-23-000082","https://www.sec.gov/Archives/edgar/data/200406/000020040623000082/jnj-20230702.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000082/0000200406-23-000082-index.htm",{"symbol":5,"form":5252,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2023-07-28","jnj-20230728.htm","0001628280-23-026095","https://www.sec.gov/Archives/edgar/data/200406/000162828023026095/jnj-20230728.htm","https://www.sec.gov/Archives/edgar/data/200406/000162828023026095/0001628280-23-026095-index.htm",{"symbol":5,"form":5252,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2023-07-24","jnj-20230724.htm","0001628280-23-025388","https://www.sec.gov/Archives/edgar/data/200406/000162828023025388/jnj-20230724.htm","https://www.sec.gov/Archives/edgar/data/200406/000162828023025388/0001628280-23-025388-index.htm",{"symbol":5,"form":5252,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2023-07-20","jnj-20230720.htm","0000200406-23-000073","https://www.sec.gov/Archives/edgar/data/200406/000020040623000073/jnj-20230720.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000073/0000200406-23-000073-index.htm",{"symbol":5,"form":5252,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2023-05-08","d301195d8k.htm","0001193125-23-138287","https://www.sec.gov/Archives/edgar/data/200406/000119312523138287/d301195d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312523138287/0001193125-23-138287-index.htm",{"symbol":5,"form":5252,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2023-05-01","jnj-20230427.htm","0000200406-23-000059","https://www.sec.gov/Archives/edgar/data/200406/000020040623000059/jnj-20230427.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000059/0000200406-23-000059-index.htm",{"symbol":5,"form":5258,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2023-04-28","jnj-20230402.htm","0000200406-23-000056","https://www.sec.gov/Archives/edgar/data/200406/000020040623000056/jnj-20230402.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000056/0000200406-23-000056-index.htm",{"symbol":5,"form":5252,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2023-04-18","jnj-20230418.htm","0000200406-23-000043","https://www.sec.gov/Archives/edgar/data/200406/000020040623000043/jnj-20230418.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000043/0000200406-23-000043-index.htm",{"symbol":5,"form":5252,"filingdate":5507,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"2023-04-04","jnj-20230404.htm","0000200406-23-000037","https://www.sec.gov/Archives/edgar/data/200406/000020040623000037/jnj-20230404.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000037/0000200406-23-000037-index.htm",{"symbol":5,"form":5252,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2023-04-03","jnj-20230331.htm","0000200406-23-000032","https://www.sec.gov/Archives/edgar/data/200406/000020040623000032/jnj-20230331.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000032/0000200406-23-000032-index.htm",{"symbol":5,"form":5246,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2023-02-16","jnj-20230101.htm","0000200406-23-000016","https://www.sec.gov/Archives/edgar/data/200406/000020040623000016/jnj-20230101.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000016/0000200406-23-000016-index.htm",{"symbol":5,"form":5329,"filingdate":5525,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"2023-02-15","jnj-20230214.htm","0000200406-23-000011","https://www.sec.gov/Archives/edgar/data/200406/000020040623000011/jnj-20230214.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000011/0000200406-23-000011-index.htm",{"symbol":5,"form":5252,"filingdate":5531,"primarydocument":5526,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"2023-02-14","0000200406-23-000008","https://www.sec.gov/Archives/edgar/data/200406/000020040623000008/jnj-20230214.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000008/0000200406-23-000008-index.htm",{"symbol":5,"form":5252,"filingdate":5536,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"2023-01-24","jnj-20230124.htm","0000200406-23-000005","https://www.sec.gov/Archives/edgar/data/200406/000020040623000005/jnj-20230124.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040623000005/0000200406-23-000005-index.htm",{"symbol":5,"form":5252,"filingdate":5542,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"2022-12-22","d428734d8k.htm","0001193125-22-311072","https://www.sec.gov/Archives/edgar/data/200406/000119312522311072/d428734d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312522311072/0001193125-22-311072-index.htm",{"symbol":5,"form":5252,"filingdate":5548,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"2022-12-01","jnj-20221130.htm","0000200406-22-000089","https://www.sec.gov/Archives/edgar/data/200406/000020040622000089/jnj-20221130.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000089/0000200406-22-000089-index.htm",{"symbol":5,"form":5252,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2022-11-01","d395813d8k.htm","0001193125-22-274491","https://www.sec.gov/Archives/edgar/data/200406/000119312522274491/d395813d8k.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312522274491/0001193125-22-274491-index.htm",{"symbol":5,"form":5258,"filingdate":5560,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2022-10-27","jnj-20221002.htm","0000200406-22-000086","https://www.sec.gov/Archives/edgar/data/200406/000020040622000086/jnj-20221002.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000086/0000200406-22-000086-index.htm",{"symbol":5,"form":5252,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2022-10-18","jnj-20221018.htm","0000200406-22-000081","https://www.sec.gov/Archives/edgar/data/200406/000020040622000081/jnj-20221018.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000081/0000200406-22-000081-index.htm",{"symbol":5,"form":5252,"filingdate":5572,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"2022-09-14","jnj-20220914.htm","0000200406-22-000076","https://www.sec.gov/Archives/edgar/data/200406/000020040622000076/jnj-20220914.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000076/0000200406-22-000076-index.htm",{"symbol":5,"form":5258,"filingdate":5578,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"2022-07-29","jnj-20220703.htm","0000200406-22-000071","https://www.sec.gov/Archives/edgar/data/200406/000020040622000071/jnj-20220703.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000071/0000200406-22-000071-index.htm",{"symbol":5,"form":5252,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2022-07-19","jnj-20220719.htm","0000200406-22-000063","https://www.sec.gov/Archives/edgar/data/200406/000020040622000063/jnj-20220719.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000063/0000200406-22-000063-index.htm",{"symbol":5,"form":5258,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2022-04-29","jnj-20220403.htm","0000200406-22-000048","https://www.sec.gov/Archives/edgar/data/200406/000020040622000048/jnj-20220403.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000048/0000200406-22-000048-index.htm",{"symbol":5,"form":5252,"filingdate":5590,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"jnj-20220428.htm","0000200406-22-000047","https://www.sec.gov/Archives/edgar/data/200406/000020040622000047/jnj-20220428.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000047/0000200406-22-000047-index.htm",{"symbol":5,"form":5252,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-04-19","jnj-20220419.htm","0000200406-22-000038","https://www.sec.gov/Archives/edgar/data/200406/000020040622000038/jnj-20220419.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000038/0000200406-22-000038-index.htm",{"symbol":5,"form":5246,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2022-02-17","jnj-20220102.htm","0000200406-22-000022","https://www.sec.gov/Archives/edgar/data/200406/000020040622000022/jnj-20220102.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000022/0000200406-22-000022-index.htm",{"symbol":5,"form":5252,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2022-02-16","jnj-20220215.htm","0000200406-22-000017","https://www.sec.gov/Archives/edgar/data/200406/000020040622000017/jnj-20220215.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000017/0000200406-22-000017-index.htm",{"symbol":5,"form":5252,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2022-02-02","jnj-20220128.htm","0000200406-22-000015","https://www.sec.gov/Archives/edgar/data/200406/000020040622000015/jnj-20220128.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000015/0000200406-22-000015-index.htm",{"symbol":5,"form":5252,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-01-25","jnj-20220125.htm","0000200406-22-000012","https://www.sec.gov/Archives/edgar/data/200406/000020040622000012/jnj-20220125.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000012/0000200406-22-000012-index.htm",{"symbol":5,"form":5252,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2022-01-06","jnj-20220106.htm","0000200406-22-000004","https://www.sec.gov/Archives/edgar/data/200406/000020040622000004/jnj-20220106.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040622000004/0000200406-22-000004-index.htm",{"symbol":5,"form":5252,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2021-11-15","jnj-20211115.htm","0000200406-21-000072","https://www.sec.gov/Archives/edgar/data/200406/000020040621000072/jnj-20211115.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040621000072/0000200406-21-000072-index.htm",{"symbol":5,"form":5258,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2021-10-29","jnj-20211003.htm","0000200406-21-000070","https://www.sec.gov/Archives/edgar/data/200406/000020040621000070/jnj-20211003.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040621000070/0000200406-21-000070-index.htm",{"symbol":5,"form":5252,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2021-10-19","jnj-20211019.htm","0000200406-21-000067","https://www.sec.gov/Archives/edgar/data/200406/000020040621000067/jnj-20211019.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040621000067/0000200406-21-000067-index.htm",{"symbol":5,"form":5252,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2021-10-12","jnj-20211012.htm","0000200406-21-000063","https://www.sec.gov/Archives/edgar/data/200406/000020040621000063/jnj-20211012.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040621000063/0000200406-21-000063-index.htm",[5661,5680,5699,5713,5732,5746,5766,5780,5797,5807,5822,5833,5845,5854,5864,5873,5922,5936,5946,5954,5962,5969,5976,5984,6038,6046,6061,6075,6085,6104],{"symbol":5,"accessionnumber":5662,"filingdate":202,"sec_url":5663,"tags":5664,"headline":5668,"summary":5669,"sector":5670,"industry":5671,"date_processed":5672,"impact_score":5673,"exhibits":5674,"isLocked":5679},"0000200406-26-000167","https://www.sec.gov/Archives/edgar/data/200406/000020040626000167/0000200406-26-000167-index.htm",{"events":5665},[5666,5667],"CEO Resignation","New CEO Appointed","Johnson & Johnson Announces Retirement of Executive Vice President Jennifer Taubert and Appointment of Tom Cavanaugh","Johnson & Johnson announced on August 4, 2026, that Jennifer Taubert, Executive Vice President and Worldwide Chairman of Innovative Medicine, will retire effective September 1, 2026. Taubert, who has been with the company for over 21 years, will be succeeded by Tom Cavanaugh, currently the Company Group Chairman, North America, Innovative Medicine. Cavanaugh brings nearly three decades of biopharmaceutical experience and leadership to the role.","Life Sciences","Pharmaceutical Preparations","2026-08-04 12:49:40","HIGH",[5675],{"exhibit_number":5676,"htm_reference":5677,"full_url":5678},"EX-99.1","pressrelease08042026.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000167/pressrelease08042026.htm",false,{"symbol":5,"accessionnumber":5681,"filingdate":225,"sec_url":5682,"tags":5683,"headline":5688,"summary":5689,"sector":5670,"industry":5671,"date_processed":5690,"impact_score":5673,"exhibits":5691,"isLocked":5679},"0000200406-26-000163","https://www.sec.gov/Archives/edgar/data/200406/000020040626000163/0000200406-26-000163-index.htm",{"events":5684},[5685,5686,5687],"M&A Transaction","Earnings Miss","General Statement","Johnson & Johnson Completes Acquisition of Firefly Bio, Inc. and Updates Financial Guidance","Johnson & Johnson (JNJ) has completed the acquisition of Firefly Bio, Inc., a biotechnology company specializing in degrader antibody conjugate (DAC) technology for oncology, for $1 billion in cash. This acquisition, along with a strategic agreement with Sail Biomedicines, is expected to reduce JNJ's adjusted operational earnings per share (EPS) and adjusted EPS by approximately $0.64 in 2026 and $1.36 in 2027. The transaction is expected to dilute adjusted operational EPS and adjusted EPS by approximately $0.46 in 2026 and $0.08 in 2027. The company has updated its full-year 2026 guidance to reflect these impacts.","2026-07-29 21:25:43",[5692,5695],{"exhibit_number":5676,"htm_reference":5693,"full_url":5694},"exhibit991firefly.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000163/exhibit991firefly.htm",{"exhibit_number":5696,"htm_reference":5697,"full_url":5698},"EX-99.2","exhibit992sail.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000163/exhibit992sail.htm",{"symbol":5,"accessionnumber":5700,"filingdate":235,"sec_url":5701,"tags":5702,"headline":5706,"summary":5707,"sector":5670,"industry":5671,"date_processed":5708,"impact_score":5673,"exhibits":5709,"isLocked":5679},"0000200406-26-000155","https://www.sec.gov/Archives/edgar/data/200406/000020040626000155/0000200406-26-000155-index.htm",{"events":5703},[5704,5705],"Major Legal Settlement","Corporate Update","Johnson & Johnson Announces Proposed Resolution of Ovarian Talc Litigation","Johnson & Johnson announced a proposed resolution of the ovarian talc litigation, conditioned on the participation of at least 95% of the remaining claims. The agreement includes a $5.5 billion commitment by the company, with the first payment of no more than $3 billion to be made in 2027. This resolution follows a favorable ruling by the MDL court regarding the inability of plaintiffs to prove specific causation. The company has previously settled about 95% of filed mesothelioma lawsuits, all State consumer protection claims, and all talc-supplier disputes. This resolution aims to bring finality to the 15-year litigation.","2026-07-28 10:03:55",[5710],{"exhibit_number":5676,"htm_reference":5711,"full_url":5712},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000155/exhibit991.htm",{"symbol":5,"accessionnumber":5714,"filingdate":283,"sec_url":5715,"tags":5716,"headline":5722,"summary":5723,"sector":5670,"industry":5671,"date_processed":5724,"impact_score":5673,"exhibits":5725,"isLocked":5679},"0000200406-26-000146","https://www.sec.gov/Archives/edgar/data/200406/000020040626000146/0000200406-26-000146-index.htm",{"events":5717},[5718,5719,5720,5721],"Earnings Beat","Raised Guidance","Product Launch","Regulatory Approval","Johnson & Johnson Reports Strong Q2 2026 Results and Raises Outlook","Johnson & Johnson reported a 6.6% increase in Q2 2026 sales to $25.3 billion, with adjusted operational growth of 5.7%. The company also raised its 2026 outlook, with estimated reported sales now at $101.1 billion and adjusted EPS guidance increased by $0.13 to $11.68. Notable product launches and regulatory approvals include TREMFYA for psoriatic arthritis, CAPLYTA for schizophrenia, and the Dual Energy THERMOCOOL SMARTTOUCH SF platform. The company also announced significant innovation in cancer treatments and multiple myeloma therapies.","2026-07-15 11:49:42",[5726,5729],{"exhibit_number":5676,"htm_reference":5727,"full_url":5728},"a2026q2exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000146/a2026q2exhibit991.htm",{"exhibit_number":5696,"htm_reference":5730,"full_url":5731},"a2026q2exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000146/a2026q2exhibit992.htm",{"symbol":5,"accessionnumber":5733,"filingdate":590,"sec_url":5734,"tags":5735,"headline":5741,"summary":5742,"sector":5670,"industry":5671,"date_processed":5743,"impact_score":5744,"exhibits":5745,"isLocked":5679},"0000200406-26-000089","https://www.sec.gov/Archives/edgar/data/200406/000020040626000089/0000200406-26-000089-index.htm",{"events":5736},[5737,5738,5739,5740],"Board Member Appointed","Say-on-Pay Approved","Auditor Resignation","Shareholder Director Nomination","Johnson & Johnson Shareholders Approve Key Proposals at 2026 Annual Meeting","At the 2026 Annual Meeting of Shareholders, Johnson & Johnson's shareholders elected all 12 director nominees to the Board of Directors, approved the executive compensation philosophy and compensation of named executive officers on an advisory basis, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal year 2026, and did not approve the shareholder proposal to adopt a policy requiring an independent board chair.","2026-04-28 10:00:58","MEDIUM",[],{"symbol":5,"accessionnumber":5747,"filingdate":641,"sec_url":5748,"tags":5749,"headline":5752,"summary":5753,"sector":5670,"industry":5671,"date_processed":5754,"impact_score":5673,"exhibits":5755,"isLocked":5679},"0000200406-26-000076","https://www.sec.gov/Archives/edgar/data/200406/000020040626000076/0000200406-26-000076-index.htm",{"events":5750},[5718,5751,5721,5720,5687],"Dividend Increase","Johnson & Johnson Reports Strong Q1 2026 Results and Increases Dividend","Johnson & Johnson reported a 9.9% increase in first-quarter 2026 sales to $24.1 billion, with operational growth of 6.4% and adjusted operational growth of 5.3%. The company also announced a 3.1% increase in its quarterly dividend to $1.34 per share, marking the 64th consecutive year of dividend increases. Additionally, the company highlighted several regulatory approvals and product launches, including the FDA approval of TECNIS PureSee Intraocular Lens and the launch of VARIPULSE Pro in Europe.","2026-04-14 11:35:56",[5756,5759,5762],{"exhibit_number":5676,"htm_reference":5757,"full_url":5758},"a2026q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000076/a2026q1exhibit991.htm",{"exhibit_number":5696,"htm_reference":5760,"full_url":5761},"a2026q1exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000076/a2026q1exhibit992.htm",{"exhibit_number":5763,"htm_reference":5764,"full_url":5765},"EX-99.3","a2026q1exhibit993.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000076/a2026q1exhibit993.htm",{"symbol":5,"accessionnumber":5254,"filingdate":956,"sec_url":5256,"tags":5767,"headline":5770,"summary":5771,"sector":5670,"industry":5671,"date_processed":5772,"impact_score":5673,"exhibits":5773,"isLocked":5679},{"events":5768},[5718,5769,5721],"Strategic Partnership","Johnson & Johnson Announces Strong Q4 and Full-Year 2025 Results","Johnson & Johnson reported a 9.1% increase in Q4 sales and a 6.0% increase in full-year sales for 2025. The company's Q4 earnings per share (EPS) was $2.10, and full-year EPS was $11.03. Key highlights include FDA approvals for multiple products, the acquisition of Halda Therapeutics, and issuance of 2026 guidance.","2026-01-21 12:46:58",[5774,5777],{"exhibit_number":5676,"htm_reference":5775,"full_url":5776},"a2025q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000002/a2025q4exhibit991.htm",{"exhibit_number":5696,"htm_reference":5778,"full_url":5779},"a2025q4exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040626000002/a2025q4exhibit992.htm",{"symbol":5,"accessionnumber":5265,"filingdate":1343,"sec_url":5267,"tags":5781,"headline":5784,"summary":5785,"sector":5670,"industry":5671,"date_processed":5786,"impact_score":5673,"exhibits":5787,"isLocked":5679},{"2.02":5782,"8.01":5783},[5718,5719],[5705],"Johnson & Johnson Reports Strong Q3 2025 Results and Announces Orthopaedics Business Separation","Johnson & Johnson reported a 6.8% increase in sales for Q3 2025, reaching $24.0 billion, driven by strong performances in Oncology, Immunology, and Cardiovascular segments. The company also announced its intent to separate the Orthopaedics business. The company raised its full-year sales outlook to $93.7 billion at the midpoint, reflecting a 5.7% growth.","2025-10-14 11:23:40",[5788,5791,5794],{"exhibit_number":5676,"htm_reference":5789,"full_url":5790},"a2025q3exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000201/a2025q3exhibit991.htm",{"exhibit_number":5696,"htm_reference":5792,"full_url":5793},"a2025q3exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000201/a2025q3exhibit992.htm",{"exhibit_number":5763,"htm_reference":5795,"full_url":5796},"a2025q3exhibit993.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000201/a2025q3exhibit993.htm",{"symbol":5,"accessionnumber":5270,"filingdate":1495,"sec_url":5272,"tags":5798,"headline":5800,"summary":5801,"sector":5670,"industry":5671,"date_processed":5802,"impact_score":5744,"exhibits":5803,"isLocked":5679},{"5.02":5799},[5737],"Johnson & Johnson Appoints John Morikis to Board of Directors","Johnson & Johnson announced on September 8, 2025, the appointment of John Morikis, retired Chairman, President, and CEO of The Sherwin-Williams Company, to its Board of Directors. Mr. Morikis, a seasoned leader with over four decades of experience in the paint industry, will serve on the Audit Committee and Compensation & Benefits Committee.","2025-09-09 10:03:40",[5804],{"exhibit_number":5676,"htm_reference":5805,"full_url":5806},"exhibit991-final_johnmorik.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000190/exhibit991-final_johnmorik.htm",{"symbol":5,"accessionnumber":5280,"filingdate":1702,"sec_url":5282,"tags":5808,"headline":5812,"summary":5813,"sector":5670,"industry":5671,"date_processed":5814,"impact_score":5673,"exhibits":5815,"isLocked":5679},{"2.02":5809,"9.01":5810},[5718,5719],[5811],"Exhibits Furnished","Johnson & Johnson Reports Q2 2025 Results and Raises Outlook","Johnson & Johnson reported a 5.8% increase in Q2 2025 sales to $23.7 billion, with operational growth of 4.6% and adjusted operational growth of 3.0%. The company reported earnings per share (EPS) of $2.29 and adjusted EPS of $2.77. Johnson & Johnson raised its full-year 2025 sales guidance to $93.4 billion (5.4% growth) and adjusted EPS guidance to $10.85, reflecting strong operational performance and favorable foreign exchange results. Significant new product pipeline progress includes approvals for IMAAVY and priority review for TAR-200. Other notable announcements include positive CHMP opinions for DARZALEX and IMBRUVICA, and FDA approval for IMAAVY.","2025-08-22 05:07:09",[5816,5819],{"exhibit_number":5676,"htm_reference":5817,"full_url":5818},"a2025q2exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000170/a2025q2exhibit991.htm",{"exhibit_number":5696,"htm_reference":5820,"full_url":5821},"a2025q2exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000170/a2025q2exhibit992.htm",{"symbol":5,"accessionnumber":5285,"filingdate":1837,"sec_url":5287,"tags":5823,"headline":5825,"summary":5826,"sector":5670,"industry":5671,"date_processed":5827,"impact_score":5744,"exhibits":5828,"isLocked":5679},{"5.02":5824},[5737],"Johnson & Johnson Appoints Daniel Pinto to Board of Directors","Johnson & Johnson announced on June 10, 2025, that Daniel Pinto has been elected to its Board of Directors, effective July 1, 2025. Mr. Pinto, currently President of JPMorganChase, will serve on the Audit and Compensation & Benefits Committees. He will receive compensation as outlined in the Company's 2025 Proxy Statement. JPMorganChase, a key banking service provider to Johnson & Johnson, received approximately $39.2 million from the Company in fiscal year 2024 for various banking services.","2025-08-22 15:23:51",[5829],{"exhibit_number":5830,"htm_reference":5831,"full_url":5832},"EX-99","ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000152/ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5290,"filingdate":1984,"sec_url":5292,"tags":5834,"headline":5841,"summary":5842,"sector":5670,"industry":5671,"date_processed":5843,"impact_score":5744,"exhibits":5844,"isLocked":5679},{"5.02":5835,"5.07":5837,"9.01":5839},[5836],"Board Member Departure",[5838],"Director Elections Results",[5840],"No viable tag","Johnson & Johnson Director Retirement and Annual Meeting Results","Johnson & Johnson announced that D. Adamczyk will retire from the Board of Directors effective May 31, 2025, for personal reasons. The 2025 Annual Meeting of Shareholders resulted in the election of all 11 Director nominees, approval of executive compensation, ratification of PricewaterhouseCoopers LLP as the independent auditor, and the rejection of proposals for voting on excessive golden parachutes and a human rights impact assessment.","2025-08-23 12:38:39",[],{"symbol":5,"accessionnumber":5300,"filingdate":2036,"sec_url":5302,"tags":5846,"headline":5850,"summary":5851,"sector":5670,"industry":5671,"date_processed":5852,"impact_score":5673,"exhibits":5853,"isLocked":5679},{"2.02":5847,"8.01":5848,"9.01":5849},[5718,5687],[5751],[5840],"Johnson & Johnson Reports Q1 2025 Financial Results with Strong Sales Growth and Dividend Increase","On April 15, 2025, Johnson & Johnson reported its Q1 2025 financial results, showing a 2.4% increase in reported sales to $21.9 billion. The company's earnings per share (EPS) increased to $4.54, reflecting operational growth of 4.2% and adjusted operational growth of 3.3%. Additionally, the Board of Directors declared a 4.8% increase in the quarterly dividend, marking the 63rd consecutive year of dividend increases. The new dividend rate is $1.30 per share, payable on June 10, 2025 to shareholders of record as of May 27, 2025. The company also highlighted significant progress in its product pipeline, including approvals and data releases for various treatments and technologies.","2025-08-23 15:51:40",[],{"symbol":5,"accessionnumber":5305,"filingdate":2079,"sec_url":5307,"tags":5855,"headline":5859,"summary":5860,"sector":5670,"industry":5671,"date_processed":5861,"impact_score":5862,"exhibits":5863,"isLocked":5679},{"7.01":5856,"9.01":5858},[5857],"Regulation FD Disclosure",[5811],"Johnson & Johnson Bankruptcy Plan Denied","On March 31, 2025, Johnson & Johnson announced that the U.S. Bankruptcy Court for the Southern District of Texas denied the prepackaged bankruptcy plan submitted by its subsidiary, Red River Talc LLC. The Company will reverse approximately $7 billion from the amounts previously reserved for the bankruptcy resolution.","2025-08-23 17:08:36","LOW",[],{"symbol":5,"accessionnumber":5310,"filingdate":2217,"sec_url":5312,"tags":5865,"headline":5869,"summary":5870,"sector":5670,"industry":5671,"date_processed":5871,"impact_score":5744,"exhibits":5872,"isLocked":5679},{"8.01":5866,"9.01":5868},[5867],"Convertible Notes Offering",[5811],"Johnson & Johnson Completes Public Offering of New Notes","On February 26, 2025, Johnson & Johnson completed the public offering of €2.0 billion in aggregate principal amount of various notes due between 2029 and 2055 under its Registration Statement on Form S-3. The Company entered into an underwriting agreement with several underwriters for the issuance of these notes.","2025-08-23 23:53:21",[],{"symbol":5,"accessionnumber":5315,"filingdate":2238,"sec_url":5317,"tags":5874,"headline":5878,"summary":5879,"sector":5670,"industry":5671,"date_processed":5880,"impact_score":5744,"exhibits":5881,"isLocked":5679},{"8.01":5875,"9.01":5877},[5876],"Public Offering Completed",[5811],"Johnson & Johnson Completed Public Offerings of Various Notes","On February 20, 2025, Johnson & Johnson completed the public offerings of various notes, including $750,000,000 aggregate principal amount of 4.500% Notes due 2027, $750,000,000 aggregate principal amount of 4.550% Notes due 2028, $1,000,000,000 aggregate principal amount of 4.700% Notes due 2030, $1,250,000,000 aggregate principal amount of 4.850% Notes due 2032, and $1,250,000,000 aggregate principal amount of 5.000% Notes due 2035, under the Company's Registration Statement on Form S-3. The offerings were made in connection with an underwriting agreement entered on February 18, 2025.","2025-11-11 23:52:48",[5882,5886,5890,5894,5898,5902,5906,5910,5914,5918],{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-1.1","d866332dex11.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex11.htm",{"exhibit_number":5887,"htm_reference":5888,"full_url":5889},"EX-1.2","d866332dex12.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex12.htm",{"exhibit_number":5891,"htm_reference":5892,"full_url":5893},"EX-4.1","d866332dex41.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex41.htm",{"exhibit_number":5895,"htm_reference":5896,"full_url":5897},"EX-4.2","d866332dex42.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex42.htm",{"exhibit_number":5899,"htm_reference":5900,"full_url":5901},"EX-4.3","d866332dex43.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex43.htm",{"exhibit_number":5903,"htm_reference":5904,"full_url":5905},"EX-4.4","d866332dex44.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex44.htm",{"exhibit_number":5907,"htm_reference":5908,"full_url":5909},"EX-4.5","d866332dex45.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex45.htm",{"exhibit_number":5911,"htm_reference":5912,"full_url":5913},"EX-4.6","d866332dex46.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex46.htm",{"exhibit_number":5915,"htm_reference":5916,"full_url":5917},"EX-5.1","d866332dex51.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex51.htm",{"exhibit_number":5919,"htm_reference":5920,"full_url":5921},"EX-5.2","d866332dex52.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312525030851/d866332dex52.htm",{"symbol":5,"accessionnumber":5325,"filingdate":2336,"sec_url":5327,"tags":5923,"headline":5926,"summary":5927,"sector":5670,"industry":5671,"date_processed":5928,"impact_score":5862,"exhibits":5929,"isLocked":5679},{"2.02":5924,"9.01":5925},[5687],[5811],"Johnson & Johnson Reports Q4 2024 Financial Results and Pipeline Progress","Johnson & Johnson reported Q4 2024 financial results with reported sales growth of 5.3% to $22.5 billion and adjusted earnings per share (EPS) of $2.04. Operational sales grew by 6.7%, driven by Innovative Medicine and MedTech segments. The company also made significant progress in its pipeline, with approvals and initiation of submissions for several products. Johnson & Johnson provided 2025 guidance with expected operational sales growth of 2.5% to 3.5%.","2025-11-18 23:18:47",[5930,5933],{"exhibit_number":5676,"htm_reference":5931,"full_url":5932},"a2024q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000003/a2024q4exhibit991.htm",{"exhibit_number":5696,"htm_reference":5934,"full_url":5935},"a2024q4exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000003/a2024q4exhibit992.htm",{"symbol":5,"accessionnumber":5330,"filingdate":2336,"sec_url":5332,"tags":5937,"headline":5939,"summary":5940,"sector":5670,"industry":5671,"date_processed":5941,"impact_score":5862,"exhibits":5942,"isLocked":5679},{"9.01":5938},[5811],"Johnson & Johnson Reports Q4 and Full-Year 2024 Financial Results and Provides 2025 Guidance","Johnson & Johnson reported Q4 2024 sales growth of 5.3% to $22.5 billion, with operational growth of 6.7% and adjusted operational growth of 5.7%. The company's full-year 2024 sales were $88.8 billion, up 4.3% with operational growth of 5.9% and adjusted operational growth of 5.4%. Johnson & Johnson provided 2025 guidance for operational sales growth of 2.5% to 3.5% and adjusted operational EPS of $10.75 to $10.95.","2025-11-18 23:18:52",[5943],{"exhibit_number":5676,"htm_reference":5944,"full_url":5945},"a2024q4exhibit9912.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040625000007/a2024q4exhibit9912.htm",{"symbol":5,"accessionnumber":5340,"filingdate":2672,"sec_url":5342,"tags":5947,"headline":5950,"summary":5951,"sector":5670,"industry":5671,"date_processed":5952,"impact_score":5744,"exhibits":5953,"isLocked":5679},{"2.02":5948,"9.01":5949},[5718,5687],[5811],"Johnson & Johnson Announces Q3 2024 Financial Results and Updates Guidance","On October 15, 2024, Johnson & Johnson reported its Q3 2024 financial results, with reported sales growth of 5.2% to $22.5 billion. Despite a 34.3% decrease in diluted EPS to $1.11 due to a one-time special charge and acquired IPR&D, adjusted operational sales grew by 6.3% and adjusted operational EPS decreased by 9.0% to $2.42. The company updated its full-year 2024 guidance, reflecting improved performance and the impact of the acquisition of V-Wave.","2025-08-24 19:26:17",[],{"symbol":5,"accessionnumber":5345,"filingdate":2758,"sec_url":5347,"tags":5955,"headline":5958,"summary":5959,"sector":5670,"industry":5671,"date_processed":5960,"impact_score":5862,"exhibits":5961,"isLocked":5679},{"7.01":5956,"9.01":5957},[5857],[5811],"Johnson & Johnson's Subsidiary Files for Chapter 11 Bankruptcy to Resolve Talc Litigation","On September 20, 2024, Johnson & Johnson's subsidiary, Red River Talc LLC, filed for a voluntary prepackaged Chapter 11 bankruptcy to resolve all current and future claims related to ovarian cancer arising from cosmetic talc litigation. The bankruptcy plan, supported by approximately 83% of current claimants and the Future Claims Representative, proposes a settlement of approximately $8 billion. The Company has increased its contribution to the settlement by $1.75 billion.","2025-08-23 23:38:13",[],{"symbol":5,"accessionnumber":5350,"filingdate":2797,"sec_url":5352,"tags":5963,"headline":5965,"summary":5966,"sector":5670,"industry":5671,"date_processed":5967,"impact_score":5744,"exhibits":5968,"isLocked":5679},{"5.02":5964},[5836],"Johnson & Johnson Announces Retirement of Director D. S. Davis","On September 10, 2024, Johnson & Johnson announced the retirement of D. S. Davis, a Director, who stepped down after successfully transitioning Audit Committee Chair responsibilities to D. Adamczyk. The retirement is due to personal reasons and there was no disagreement with the company's management.","2025-08-23 22:35:20",[],{"symbol":5,"accessionnumber":5355,"filingdate":2840,"sec_url":5357,"tags":5970,"headline":5972,"summary":5973,"sector":5670,"industry":5671,"date_processed":5974,"impact_score":5673,"exhibits":5975,"isLocked":5679},{"5.02":5971},[5666],"Johnson & Johnson Announces Retirement of Chief Human Resources Officer","Johnson & Johnson announced on August 26, 2024, that Peter M. Fasolo, Executive Vice President and Chief Human Resources Officer (CHRO), will retire at the end of the year. Kristen Mulholland will succeed Fasolo as CHRO, effective October 1, 2024. Fasolo, who has been with the company for 16 years, has been instrumental in shaping the company's human capital strategy and will work with Mulholland during the transition period.","2025-08-23 21:15:49",[],{"symbol":5,"accessionnumber":5365,"filingdate":2972,"sec_url":5367,"tags":5977,"headline":5980,"summary":5981,"sector":5670,"industry":5671,"date_processed":5982,"impact_score":5744,"exhibits":5983,"isLocked":5679},{"2.02":5978,"9.01":5979},[5718,5687],[5811],"Johnson & Johnson Reports Q2 2024 Financial Results and Updates Guidance","Johnson & Johnson reported a 4.3% increase in reported sales to $22.4 billion for the second quarter of 2024, with adjusted operational growth of 6.5%. The company also announced an earnings per share (EPS) decrease of 5.9% to $1.93 due to one-time special charges, but adjusted EPS increased by 10.2% to $2.82. Johnson & Johnson updated its full-year 2024 operational sales guidance to reflect the acquisition of Shockwave Medical, and its adjusted operational EPS guidance was updated to reflect improved performance, though costs from recent acquisitions offset some of the improvement. The company highlighted progress in its product pipeline, including regulatory milestones for RYBREVANT and TREMFYA, and the integration of Shockwave. Additionally, Johnson & Johnson announced several acquisitions and regulatory updates.","2025-08-23 14:37:54",[],{"symbol":5,"accessionnumber":5370,"filingdate":3170,"sec_url":5372,"tags":5985,"headline":5988,"summary":5989,"sector":5670,"industry":5671,"date_processed":5990,"impact_score":5744,"exhibits":5991,"isLocked":5679},{"8.01":5986,"9.01":5987},[5876],[5811],"Johnson & Johnson Completes Public Offerings of Multiple Notes","Johnson & Johnson completed the public offerings of multiple notes as previously announced, raising a total of $4.3 billion across various maturities and interest rates. The offerings included $3.15 billion in U.S. Dollar Notes and €1.15 billion in Euro Notes.","2025-08-22 21:24:05",[5992,5995,5998,6002,6005,6008,6011,6014,6017,6020,6024,6028,6032,6035],{"exhibit_number":5883,"htm_reference":5993,"full_url":5994},"d746288dex11.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex11.htm",{"exhibit_number":5887,"htm_reference":5996,"full_url":5997},"d746288dex12.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex12.htm",{"exhibit_number":5999,"htm_reference":6000,"full_url":6001},"EX-1.3","d746288dex13.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex13.htm",{"exhibit_number":5891,"htm_reference":6003,"full_url":6004},"d746288dex41.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex41.htm",{"exhibit_number":5895,"htm_reference":6006,"full_url":6007},"d746288dex42.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex42.htm",{"exhibit_number":5899,"htm_reference":6009,"full_url":6010},"d746288dex43.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex43.htm",{"exhibit_number":5903,"htm_reference":6012,"full_url":6013},"d746288dex44.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex44.htm",{"exhibit_number":5907,"htm_reference":6015,"full_url":6016},"d746288dex45.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex45.htm",{"exhibit_number":5911,"htm_reference":6018,"full_url":6019},"d746288dex46.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex46.htm",{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-4.7","d746288dex47.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex47.htm",{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-4.8","d746288dex48.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex48.htm",{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-4.9","d746288dex49.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex49.htm",{"exhibit_number":5915,"htm_reference":6033,"full_url":6034},"d746288dex51.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex51.htm",{"exhibit_number":5919,"htm_reference":6036,"full_url":6037},"d746288dex52.htm","https://www.sec.gov/Archives/edgar/data/200406/000119312524142828/d746288dex52.htm",{"symbol":5,"accessionnumber":5375,"filingdate":3175,"sec_url":5377,"tags":6039,"headline":6042,"summary":6043,"sector":5670,"industry":5671,"date_processed":6044,"impact_score":5744,"exhibits":6045,"isLocked":5679},{"8.01":6040},[5705,6041],"IPO Completed","Johnson & Johnson Completes Separation from Kenvue via Debt-for-Equity Exchange","On May 17, 2024, Johnson & Johnson (J&J) finalized its separation from Kenvue by completing a debt-for-equity exchange. J&J issued $3.6 billion in commercial paper on May 15, 2024, which was exchanged for its remaining Kenvue shares on May 17, 2024, effectively discharging the commercial paper and resulting in J&J no longer owning any Kenvue shares. This follows Kenvue's IPO in May 2023 and a subsequent share exchange in August 2023.","2025-08-22 21:18:55",[],{"symbol":5,"accessionnumber":5385,"filingdate":3230,"sec_url":5387,"tags":6047,"headline":6051,"summary":6052,"sector":5670,"industry":5671,"date_processed":6053,"impact_score":5862,"exhibits":6054,"isLocked":5679},{"2.02":6048,"7.01":6049,"9.01":6050},[5687],[5857],[5811],"Johnson & Johnson Announces Plan of Reorganization for Ovarian Cancer Claims","Johnson & Johnson announced a proposed Plan of Reorganization for the comprehensive and final resolution of all current and future claims related to ovarian cancer arising from cosmetic talc litigation in the United States, in exchange for the payment of approximately $6.475 billion over 25 years. This settlement resulted in an incremental charge of approximately $2.7 billion, reducing previously reported GAAP net earnings for the first quarter of 2024 from $5.4 billion to $3.3 billion, and earnings per share (EPS) from $2.20 to $1.34. The Company also revised its financial statements to reflect this settlement.","2025-08-22 17:07:15",[6055,6058],{"exhibit_number":5676,"htm_reference":6056,"full_url":6057},"a2024q1exhibit9912.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000048/a2024q1exhibit9912.htm",{"exhibit_number":5696,"htm_reference":6059,"full_url":6060},"a2024q1exhibit9922.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000048/a2024q1exhibit9922.htm",{"symbol":5,"accessionnumber":5390,"filingdate":3239,"sec_url":5392,"tags":6062,"headline":6067,"summary":6068,"sector":5670,"industry":5671,"date_processed":6069,"impact_score":5744,"exhibits":6070,"isLocked":5679},{"5.03":6063,"5.07":6065,"9.01":6066},[6064],"Bylaw Amendment",[5838],[5840],"Johnson & Johnson Adopts New By-Laws and Shareholder Approvals at 2024 Annual Meeting","Johnson & Johnson's Board of Directors approved new by-laws effective April 25, 2024, which include updates to shareholder meeting procedures, voting standards, director nominations, indemnification provisions, and other non-substantive changes. At the 2024 Annual Meeting of Shareholders, all 13 Director nominees were elected, the Say on Pay for executive compensation was approved, PricewaterhouseCoopers LLP was ratified as the independent auditor, and a shareholder proposal for gender-based compensation gaps was not approved.","2025-08-22 16:22:27",[6071],{"exhibit_number":6072,"htm_reference":6073,"full_url":6074},"EX-3.1","a2024bylawsamendments-clea.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000043/a2024bylawsamendments-clea.htm",{"symbol":5,"accessionnumber":5395,"filingdate":3280,"sec_url":5397,"tags":6076,"headline":6078,"summary":6079,"sector":5670,"industry":5671,"date_processed":6080,"impact_score":5862,"exhibits":6081,"isLocked":5679},{"9.01":6077},[5811],"Johnson & Johnson Corrects Q1 2024 Sales Guidance Midpoint","Johnson & Johnson amended its Form 8-K to correct a typographical error in the April 2024 guidance midpoint for operational sales from $88.0 to $88.9 billion. The company reported a 2.3% increase in overall reported sales for Q1 2024 to $21.4 billion, with operational growth of 3.9% and adjusted operational growth of 4.0%. Adjusted EPS increased to $2.71, up 12.4% year-over-year. The company also increased the midpoint for full-year 2024 operational sales and adjusted operational EPS guidance. Johnson & Johnson provided updates on regulatory approvals and product launches across its Innovative Medicine and MedTech segments.","2025-08-22 14:27:31",[6082],{"exhibit_number":5676,"htm_reference":6083,"full_url":6084},"a2024q1exhibit9911.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000036/a2024q1exhibit9911.htm",{"symbol":5,"accessionnumber":5399,"filingdate":3280,"sec_url":5401,"tags":6086,"headline":6091,"summary":6092,"sector":5670,"industry":5671,"date_processed":6093,"impact_score":5744,"exhibits":6094,"isLocked":5679},{"2.02":6087,"8.01":6088,"9.01":6090},[5718],[6089],"Dividend Announced",[5811],"Johnson & Johnson Announces Strong Q1 2024 Performance and Dividend Increase","Johnson & Johnson reported strong first-quarter 2024 results with a 2.3% increase in sales to $21.4 billion and a 12.4% increase in adjusted earnings per share (EPS) to $2.71. The company also announced a 4.2% increase in its quarterly dividend rate, marking the 62nd consecutive year of dividend increases. The Board of Directors declared a new quarterly dividend of $1.24 per share, payable on June 4, 2024, to shareholders of record as of May 21, 2024.","2025-08-22 14:28:40",[6095,6098,6101],{"exhibit_number":5676,"htm_reference":6096,"full_url":6097},"a2024q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000031/a2024q1exhibit991.htm",{"exhibit_number":5696,"htm_reference":6099,"full_url":6100},"a2024q1exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000031/a2024q1exhibit992.htm",{"exhibit_number":5763,"htm_reference":6102,"full_url":6103},"a2024q1exhibit993.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000031/a2024q1exhibit993.htm",{"symbol":5,"accessionnumber":5409,"filingdate":3526,"sec_url":5411,"tags":6105,"headline":6108,"summary":6109,"sector":5670,"industry":5671,"date_processed":6110,"impact_score":5744,"exhibits":6111,"isLocked":5679},{"2.02":6106,"9.01":6107},[5718,5687],[5811],"Johnson & Johnson Reports Strong 2023 Financial Results and Key Regulatory Approvals","Johnson & Johnson announced robust financial results for Q4 and full-year 2023, reporting a 7.3% increase in sales to $21.4 billion and a 39.3% rise in earnings per share (EPS) to $1.70 for the quarter. The company's full-year sales reached $85.2 billion, with a 15.3% decrease in EPS to $5.20 due to a special one-time charge in Q1. Additionally, Johnson & Johnson secured several regulatory approvals, including full FDA approval for BALVERSA to treat bladder cancer and VARIPULSE Pulsed Field Ablation platform approval in Japan.","2025-08-22 00:16:07",[6112,6115],{"exhibit_number":5676,"htm_reference":6113,"full_url":6114},"a2023q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000004/a2023q4exhibit991.htm",{"exhibit_number":5696,"htm_reference":6116,"full_url":6117},"a2023q4exhibit992.htm","https://www.sec.gov/Archives/edgar/data/200406/000020040624000004/a2023q4exhibit992.htm",null,1789889777317]