[{"data":1,"prerenderedAt":4289},["ShallowReactive",2],{"company-overview-KVUE":3},{"company_profile":4,"ohlc":24,"spy":2370,"trading_signals":3646,"company_actions":3767,"filings_8k":3968,"report_history":4288,"insider_summary":4288,"filings_summary":4288,"financials_summary":4288,"institutional_summary":4288,"seo_links":4288},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"KVUE","Kenvue Inc.","NYSE","XNYS","Consumer Defensive","Household & Personal Products",22000,"https://www.kenvue.com","Kenvue Inc. is a consumer healthcare and pharmaceutical company. It focuses on delivering a range of health-centric products, spanning hygiene, pain relief, and other wellness categories. With deep-rooted expertise in pharmaceuticals, Kenvue Inc. targets the health and wellness needs of individuals, providing both prescription and over-the-counter solutions. The company has established itself as a vital entity in the consumer health sector, significantly impacting community health standards and individual lives. Positioned in the pharmaceutical industry, Kenvue Inc. collaborates with healthcare providers to enhance its product reach and efficacy. Its broad portfolio includes well-known brands and formulations that are trusted globally by consumers seeking reliable health solutions. As a player in this sector, Kenvue Inc. contributes to the enhancement of public health, highlighting its prominence in both domestic and international markets.","Common Stock","Mr. Thibaut  Mongon","199 Grandview Road","Skillman",8558,"NJ","United States","908 874 1200","2025-03-08 00:00:00","True",[25,31,37,42,48,52,56,61,65,71,77,83,89,94,100,105,111,117,122,126,132,135,138,143,146,149,153,155,157,160,165,170,175,179,183,187,192,197,202,207,209,213,215,217,219,221,223,228,230,233,236,239,242,247,250,254,257,260,262,264,267,270,275,278,283,288,294,297,303,307,311,315,320,326,332,338,341,347,352,357,360,364,367,372,376,380,385,390,394,397,401,404,407,410,413,417,419,421,425,427,431,435,438,440,443,446,449,452,454,456,459,461,463,465,469,473,476,479,481,485,487,490,492,494,496,498,500,502,504,508,510,512,514,517,519,523,526,528,531,535,537,539,542,545,547,551,554,558,560,563,565,569,571,575,578,581,585,587,589,591,594,596,599,601,603,605,607,609,612,615,617,620,623,627,630,633,638,641,644,646,648,650,652,654,656,659,661,664,666,668,670,672,674,676,678,680,684,686,688,691,694,696,698,700,703,707,711,717,723,729,733,736,740,742,744,748,752,756,760,766,769,775,779,785,791,796,802,807,813,816,822,827,831,835,839,842,846,849,854,859,865,871,874,879,884,889,892,894,897,899,901,905,907,909,912,914,916,918,920,923,925,929,935,940,946,952,957,961,965,971,977,983,987,992,998,1001,1007,1013,1019,1022,1028,1031,1035,1040,1045,1048,1052,1056,1062,1067,1073,1079,1084,1089,1095,1100,1102,1106,1111,1116,1119,1122,1126,1131,1136,1140,1144,1148,1153,1156,1159,1161,1163,1167,1170,1173,1175,1179,1183,1186,1190,1192,1196,1200,1202,1206,1210,1216,1222,1228,1234,1240,1244,1248,1252,1256,1261,1266,1270,1275,1278,1282,1288,1293,1297,1302,1306,1309,1314,1319,1325,1329,1334,1339,1342,1345,1349,1354,1360,1364,1369,1374,1378,1382,1385,1390,1393,1396,1400,1403,1406,1408,1410,1414,1417,1421,1426,1428,1430,1434,1437,1442,1445,1449,1452,1454,1458,1461,1465,1467,1471,1473,1476,1478,1480,1484,1487,1490,1494,1497,1499,1501,1503,1505,1510,1515,1518,1520,1522,1525,1527,1531,1533,1536,1539,1542,1545,1548,1551,1553,1555,1557,1559,1561,1564,1567,1569,1571,1573,1575,1577,1579,1582,1584,1586,1588,1590,1592,1594,1596,1600,1603,1606,1608,1611,1614,1617,1620,1623,1625,1628,1631,1635,1640,1645,1648,1652,1655,1658,1661,1665,1668,1670,1673,1675,1677,1679,1681,1683,1685,1688,1694,1697,1699,1702,1704,1706,1710,1715,1717,1720,1723,1726,1729,1731,1733,1735,1737,1740,1743,1746,1749,1753,1755,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1792,1794,1796,1798,1800,1802,1804,1807,1809,1811,1813,1816,1818,1820,1822,1824,1827,1830,1834,1836,1839,1843,1845,1848,1850,1854,1858,1860,1863,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1891,1893,1896,1898,1900,1902,1905,1908,1910,1912,1914,1916,1918,1920,1922,1924,1927,1930,1933,1935,1938,1940,1942,1945,1947,1950,1952,1954,1957,1960,1963,1966,1971,1973,1977,1980,1983,1987,1992,1995,1998,2002,2004,2007,2009,2011,2013,2015,2017,2019,2021,2023,2027,2030,2033,2035,2037,2039,2041,2043,2047,2053,2057,2061,2064,2066,2069,2071,2073,2075,2077,2080,2082,2084,2087,2090,2093,2096,2098,2102,2104,2107,2110,2112,2114,2117,2119,2121,2123,2125,2127,2129,2131,2133,2135,2137,2139,2141,2143,2145,2148,2151,2153,2156,2158,2161,2163,2165,2168,2170,2172,2175,2177,2179,2181,2184,2187,2189,2191,2193,2195,2197,2199,2201,2203,2205,2207,2209,2212,2214,2216,2218,2220,2222,2224,2226,2228,2230,2232,2234,2236,2238,2240,2242,2244,2246,2249,2251,2253,2255,2259,2261,2263,2265,2267,2270,2273,2276,2279,2281,2283,2285,2287,2289,2291,2293,2295,2297,2299,2301,2303,2305,2307,2309,2311,2313,2316,2319,2322,2326,2328,2330,2332,2334,2336,2339,2342,2344,2346,2348,2350,2352,2355,2357,2360,2362,2364,2366,2368],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",17.8,17.97,17.76,17.81,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",17.98,18.1,17.78,17.87,{"symbol":5,"time":38,"open":39,"high":40,"low":29,"close":41},"2026-09-16",17.99,18.06,17.83,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",17.93,17.94,17.7,17.92,{"symbol":5,"time":49,"open":50,"high":51,"low":36,"close":50},"2026-09-14",17.91,18.2,{"symbol":5,"time":53,"open":54,"high":28,"low":55,"close":35},"2026-09-11",17.9,17.6,{"symbol":5,"time":57,"open":58,"high":47,"low":59,"close":60},"2026-09-10",17.75,17.72,17.79,{"symbol":5,"time":62,"open":63,"high":63,"low":64,"close":58},"2026-09-09",18.23,17.67,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-08",18.63,18.65,18.38,18.39,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-04",18.85,18.98,18.69,18.74,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-03",19.18,19.19,18.84,18.95,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-02",18.76,19.14,18.75,19.13,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":87},"2026-09-01",18.9,19.03,18.71,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",19.05,19.1,18.83,18.88,{"symbol":5,"time":101,"open":102,"high":103,"low":88,"close":104},"2026-08-28",19.26,19.39,19.17,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",19.04,19.25,18.99,19.2,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",19.42,19.47,19.21,19.22,{"symbol":5,"time":118,"open":119,"high":120,"low":79,"close":121},"2026-08-25",19.28,19.38,19.33,{"symbol":5,"time":123,"open":97,"high":124,"low":97,"close":125},"2026-08-24",19.56,19.43,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",18.97,19.16,18.87,19.06,{"symbol":5,"time":133,"open":107,"high":129,"low":130,"close":134},"2026-08-20",18.93,{"symbol":5,"time":136,"open":137,"high":80,"low":99,"close":88},"2026-08-19",18.91,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":142},"2026-08-18",19,19.12,18.8,{"symbol":5,"time":144,"open":107,"high":107,"low":76,"close":145},"2026-08-17",18.79,{"symbol":5,"time":147,"open":80,"high":148,"low":88,"close":110},"2026-08-14",19.31,{"symbol":5,"time":150,"open":151,"high":152,"low":151,"close":110},"2026-08-13",19.02,19.29,{"symbol":5,"time":154,"open":75,"high":131,"low":68,"close":74},"2026-08-12",{"symbol":5,"time":156,"open":91,"high":97,"low":99,"close":96},"2026-08-11",{"symbol":5,"time":158,"open":92,"high":129,"low":159,"close":92},"2026-08-10",18.89,{"symbol":5,"time":161,"open":162,"high":163,"low":130,"close":164},"2026-08-07",19.08,19.27,19.23,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":79},"2026-08-06",19.54,19.7,19.01,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":173},"2026-08-05",19.53,19.67,19.07,{"symbol":5,"time":176,"open":140,"high":177,"low":75,"close":178},"2026-08-04",19.61,19.55,{"symbol":5,"time":180,"open":120,"high":181,"low":182,"close":169},"2026-08-03",19.69,18.78,{"symbol":5,"time":184,"open":80,"high":185,"low":82,"close":186},"2026-07-31",19.34,19.24,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":148},"2026-07-30",19.5,19.77,19.09,{"symbol":5,"time":193,"open":194,"high":195,"low":108,"close":196},"2026-07-29",19.59,19.81,19.79,{"symbol":5,"time":198,"open":199,"high":200,"low":181,"close":201},"2026-07-28",19.72,20.05,19.75,{"symbol":5,"time":203,"open":204,"high":205,"low":119,"close":206},"2026-07-27",19.36,19.58,19.48,{"symbol":5,"time":208,"open":99,"high":119,"low":98,"close":119},"2026-07-24",{"symbol":5,"time":210,"open":91,"high":211,"low":212,"close":91},"2026-07-23",18.94,18.77,{"symbol":5,"time":214,"open":115,"high":186,"low":96,"close":88},"2026-07-22",{"symbol":5,"time":216,"open":137,"high":169,"low":182,"close":169},"2026-07-21",{"symbol":5,"time":218,"open":134,"high":162,"low":91,"close":151},"2026-07-20",{"symbol":5,"time":220,"open":151,"high":204,"low":73,"close":74},"2026-07-17",{"symbol":5,"time":222,"open":73,"high":97,"low":182,"close":151},"2026-07-16",{"symbol":5,"time":224,"open":225,"high":92,"low":226,"close":227},"2026-07-15",18.67,18.58,18.7,{"symbol":5,"time":229,"open":97,"high":108,"low":93,"close":85},"2026-07-14",{"symbol":5,"time":231,"open":206,"high":232,"low":107,"close":164},"2026-07-13",19.87,{"symbol":5,"time":234,"open":108,"high":235,"low":104,"close":206},"2026-07-10",19.62,{"symbol":5,"time":237,"open":238,"high":148,"low":107,"close":79},"2026-07-09",19.15,{"symbol":5,"time":240,"open":241,"high":241,"low":102,"close":152},"2026-07-08",19.73,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":246},"2026-07-07",19.9,20.13,19.78,{"symbol":5,"time":248,"open":249,"high":201,"low":163,"close":124},"2026-07-06",19.66,{"symbol":5,"time":251,"open":206,"high":232,"low":252,"close":253},"2026-07-02",19.44,19.83,{"symbol":5,"time":255,"open":88,"high":256,"low":162,"close":121},"2026-07-01",19.45,{"symbol":5,"time":258,"open":97,"high":129,"low":91,"close":259},"2026-06-30",19.11,{"symbol":5,"time":261,"open":74,"high":104,"low":99,"close":174},"2026-06-29",{"symbol":5,"time":263,"open":151,"high":79,"low":134,"close":88},"2026-06-26",{"symbol":5,"time":265,"open":99,"high":191,"low":145,"close":266},"2026-06-25",18.96,{"symbol":5,"time":268,"open":269,"high":99,"low":269,"close":142},"2026-06-24",18.46,{"symbol":5,"time":271,"open":272,"high":273,"low":39,"close":274},"2026-06-23",18.07,18.44,18.41,{"symbol":5,"time":276,"open":40,"high":63,"low":277,"close":277},"2026-06-22",17.86,{"symbol":5,"time":279,"open":280,"high":70,"low":281,"close":282},"2026-06-18",18.27,18.05,18.12,{"symbol":5,"time":284,"open":285,"high":286,"low":33,"close":287},"2026-06-17",18.45,18.53,18.01,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-06-16",18.29,18.51,18.25,18.43,{"symbol":5,"time":295,"open":296,"high":70,"low":296,"close":292},"2026-06-15",18.08,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-06-12",18.16,18.26,18,18.14,{"symbol":5,"time":304,"open":305,"high":306,"low":301,"close":272},"2026-06-11",18.11,18.21,{"symbol":5,"time":308,"open":301,"high":309,"low":310,"close":281},"2026-06-10",18.13,17.85,{"symbol":5,"time":312,"open":313,"high":45,"low":314,"close":47},"2026-06-09",17.62,17.44,{"symbol":5,"time":316,"open":317,"high":58,"low":318,"close":319},"2026-06-08",17.65,17.48,17.55,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-06-05",17.01,17.77,16.95,17.71,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-06-04",17.03,17.19,16.67,16.88,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-06-03",17.32,17.34,16.82,16.83,{"symbol":5,"time":339,"open":335,"high":318,"low":340,"close":334},"2026-06-02",17.15,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-01",17.29,17.49,17.26,17.35,{"symbol":5,"time":348,"open":313,"high":349,"low":350,"close":351},"2026-05-29",17.69,17.24,17.28,{"symbol":5,"time":353,"open":354,"high":29,"low":355,"close":356},"2026-05-28",17.59,17.57,17.64,{"symbol":5,"time":358,"open":359,"high":39,"low":355,"close":349},"2026-05-27",17.61,{"symbol":5,"time":361,"open":362,"high":363,"low":344,"close":344},"2026-05-26",17.53,17.63,{"symbol":5,"time":365,"open":366,"high":363,"low":366,"close":362},"2026-05-22",17.47,{"symbol":5,"time":368,"open":369,"high":319,"low":370,"close":371},"2026-05-21",17.25,17.05,17.46,{"symbol":5,"time":373,"open":340,"high":374,"low":375,"close":334},"2026-05-20",17.39,17.07,{"symbol":5,"time":377,"open":378,"high":374,"low":379,"close":340},"2026-05-19",17.2,17.04,{"symbol":5,"time":381,"open":340,"high":382,"low":383,"close":384},"2026-05-18",17.42,17.1,17.18,{"symbol":5,"time":386,"open":350,"high":387,"low":388,"close":389},"2026-05-15",17.36,16.98,17.11,{"symbol":5,"time":391,"open":392,"high":393,"low":383,"close":329},"2026-05-14",17.27,17.31,{"symbol":5,"time":395,"open":350,"high":396,"low":389,"close":329},"2026-05-13",17.37,{"symbol":5,"time":398,"open":335,"high":399,"low":400,"close":366},"2026-05-12",17.51,17.13,{"symbol":5,"time":402,"open":313,"high":313,"low":400,"close":403},"2026-05-11",17.17,{"symbol":5,"time":405,"open":406,"high":406,"low":319,"close":354},"2026-05-08",17.84,{"symbol":5,"time":408,"open":399,"high":409,"low":344,"close":59},"2026-05-07",17.89,{"symbol":5,"time":411,"open":382,"high":29,"low":382,"close":412},"2026-05-06",17.68,{"symbol":5,"time":414,"open":415,"high":416,"low":322,"close":396},"2026-05-05",17.12,17.43,{"symbol":5,"time":418,"open":351,"high":334,"low":375,"close":340},"2026-05-04",{"symbol":5,"time":420,"open":349,"high":325,"low":334,"close":416},"2026-05-01",{"symbol":5,"time":422,"open":423,"high":354,"low":424,"close":362},"2026-04-30",17.23,17.22,{"symbol":5,"time":426,"open":371,"high":354,"low":370,"close":423},"2026-04-29",{"symbol":5,"time":428,"open":58,"high":41,"low":429,"close":430},"2026-04-28",17.41,17.54,{"symbol":5,"time":432,"open":416,"high":433,"low":434,"close":362},"2026-04-27",17.66,17.4,{"symbol":5,"time":436,"open":437,"high":412,"low":382,"close":344},"2026-04-24",17.58,{"symbol":5,"time":439,"open":335,"high":362,"low":335,"close":344},"2026-04-23",{"symbol":5,"time":441,"open":396,"high":382,"low":442,"close":393},"2026-04-22",17.21,{"symbol":5,"time":444,"open":437,"high":55,"low":345,"close":445},"2026-04-21",17.3,{"symbol":5,"time":447,"open":448,"high":325,"low":362,"close":437},"2026-04-20",17.56,{"symbol":5,"time":450,"open":451,"high":27,"low":318,"close":359},"2026-04-17",17.5,{"symbol":5,"time":453,"open":442,"high":355,"low":442,"close":371},"2026-04-16",{"symbol":5,"time":455,"open":346,"high":374,"low":403,"close":445},"2026-04-15",{"symbol":5,"time":457,"open":384,"high":314,"low":400,"close":458},"2026-04-14",17.38,{"symbol":5,"time":460,"open":369,"high":445,"low":415,"close":345},"2026-04-13",{"symbol":5,"time":462,"open":366,"high":448,"low":445,"close":346},"2026-04-10",{"symbol":5,"time":464,"open":423,"high":448,"low":403,"close":416},"2026-04-09",{"symbol":5,"time":466,"open":467,"high":335,"low":468,"close":335},"2026-04-08",16.81,16.76,{"symbol":5,"time":470,"open":369,"high":392,"low":471,"close":472},"2026-04-07",16.64,16.73,{"symbol":5,"time":474,"open":415,"high":346,"low":475,"close":445},"2026-04-06",17.08,{"symbol":5,"time":477,"open":387,"high":314,"low":415,"close":478},"2026-04-02",17.14,{"symbol":5,"time":480,"open":423,"high":318,"low":403,"close":458},"2026-04-01",{"symbol":5,"time":482,"open":445,"high":483,"low":484,"close":350},"2026-03-31",17.33,16.92,{"symbol":5,"time":486,"open":55,"high":313,"low":478,"close":350},"2026-03-30",{"symbol":5,"time":488,"open":448,"high":46,"low":344,"close":489},"2026-03-27",17.52,{"symbol":5,"time":491,"open":313,"high":277,"low":399,"close":355},"2026-03-26",{"symbol":5,"time":493,"open":313,"high":412,"low":382,"close":433},"2026-03-25",{"symbol":5,"time":495,"open":319,"high":29,"low":382,"close":319},"2026-03-24",{"symbol":5,"time":497,"open":448,"high":60,"low":366,"close":55},"2026-03-23",{"symbol":5,"time":499,"open":344,"high":317,"low":387,"close":434},"2026-03-20",{"symbol":5,"time":501,"open":430,"high":437,"low":483,"close":416},"2026-03-19",{"symbol":5,"time":503,"open":319,"high":313,"low":458,"close":399},"2026-03-18",{"symbol":5,"time":505,"open":58,"high":506,"low":507,"close":323},"2026-03-17",17.96,17.73,{"symbol":5,"time":509,"open":359,"high":58,"low":430,"close":325},"2026-03-16",{"symbol":5,"time":511,"open":448,"high":317,"low":318,"close":344},"2026-03-13",{"symbol":5,"time":513,"open":317,"high":60,"low":387,"close":374},"2026-03-12",{"symbol":5,"time":515,"open":516,"high":506,"low":359,"close":317},"2026-03-11",17.95,{"symbol":5,"time":518,"open":282,"high":302,"low":36,"close":506},"2026-03-10",{"symbol":5,"time":520,"open":521,"high":522,"low":287,"close":299},"2026-03-09",18.19,18.24,{"symbol":5,"time":524,"open":525,"high":285,"low":506,"close":70},"2026-03-06",18.09,{"symbol":5,"time":527,"open":301,"high":290,"low":44,"close":292},"2026-03-05",{"symbol":5,"time":529,"open":51,"high":530,"low":39,"close":521},"2026-03-04",18.31,{"symbol":5,"time":532,"open":533,"high":182,"low":34,"close":534},"2026-03-03",18.72,18.15,{"symbol":5,"time":536,"open":131,"high":259,"low":81,"close":159},"2026-03-02",{"symbol":5,"time":538,"open":107,"high":79,"low":134,"close":141},"2026-02-27",{"symbol":5,"time":540,"open":137,"high":151,"low":541,"close":140},"2026-02-26",18.82,{"symbol":5,"time":543,"open":128,"high":107,"low":544,"close":212},"2026-02-25",18.62,{"symbol":5,"time":546,"open":82,"high":162,"low":130,"close":169},"2026-02-24",{"symbol":5,"time":548,"open":549,"high":169,"low":550,"close":82},"2026-02-23",18.64,18.61,{"symbol":5,"time":552,"open":227,"high":553,"low":544,"close":533},"2026-02-20",18.86,{"symbol":5,"time":555,"open":134,"high":82,"low":556,"close":557},"2026-02-19",18.54,18.66,{"symbol":5,"time":559,"open":556,"high":128,"low":70,"close":99},"2026-02-18",{"symbol":5,"time":561,"open":87,"high":81,"low":562,"close":274},"2026-02-17",18.4,{"symbol":5,"time":564,"open":549,"high":142,"low":286,"close":227},"2026-02-13",{"symbol":5,"time":566,"open":567,"high":128,"low":273,"close":568},"2026-02-12",18.47,18.55,{"symbol":5,"time":570,"open":34,"high":556,"low":506,"close":556},"2026-02-11",{"symbol":5,"time":572,"open":306,"high":568,"low":573,"close":574},"2026-02-10",18.17,18.32,{"symbol":5,"time":576,"open":34,"high":306,"low":33,"close":577},"2026-02-09",18.18,{"symbol":5,"time":579,"open":580,"high":577,"low":287,"close":309},"2026-02-06",18.02,{"symbol":5,"time":582,"open":305,"high":583,"low":584,"close":272},"2026-02-05",18.22,17.82,{"symbol":5,"time":586,"open":55,"high":34,"low":354,"close":287},"2026-02-04",{"symbol":5,"time":588,"open":369,"high":46,"low":369,"close":354},"2026-02-03",{"symbol":5,"time":590,"open":416,"high":344,"low":350,"close":458},"2026-02-02",{"symbol":5,"time":592,"open":329,"high":593,"low":478,"close":434},"2026-01-30",17.45,{"symbol":5,"time":595,"open":458,"high":314,"low":384,"close":378},"2026-01-29",{"symbol":5,"time":597,"open":451,"high":359,"low":598,"close":335},"2026-01-28",17.16,{"symbol":5,"time":600,"open":46,"high":36,"low":416,"close":451},"2026-01-27",{"symbol":5,"time":602,"open":60,"high":409,"low":382,"close":356},"2026-01-26",{"symbol":5,"time":604,"open":29,"high":41,"low":317,"close":27},"2026-01-23",{"symbol":5,"time":606,"open":334,"high":30,"low":393,"close":58},"2026-01-22",{"symbol":5,"time":608,"open":437,"high":55,"low":392,"close":458},"2026-01-21",{"symbol":5,"time":610,"open":383,"high":354,"low":611,"close":354},"2026-01-20",16.99,{"symbol":5,"time":613,"open":378,"high":343,"low":614,"close":378},"2026-01-16",17.06,{"symbol":5,"time":616,"open":614,"high":429,"low":370,"close":345},"2026-01-15",{"symbol":5,"time":618,"open":328,"high":384,"low":619,"close":415},"2026-01-14",17.02,{"symbol":5,"time":621,"open":328,"high":329,"low":622,"close":322},"2026-01-13",16.9,{"symbol":5,"time":624,"open":625,"high":378,"low":625,"close":626},"2026-01-12",16.84,17,{"symbol":5,"time":628,"open":370,"high":370,"low":629,"close":337},"2026-01-09",16.75,{"symbol":5,"time":631,"open":330,"high":370,"low":632,"close":611},"2026-01-08",16.63,{"symbol":5,"time":634,"open":635,"high":336,"low":636,"close":637},"2026-01-07",16.7,16.56,16.74,{"symbol":5,"time":639,"open":468,"high":622,"low":640,"close":629},"2026-01-06",16.72,{"symbol":5,"time":642,"open":424,"high":369,"low":643,"close":336},"2026-01-05",16.78,{"symbol":5,"time":645,"open":392,"high":382,"low":384,"close":334},"2026-01-02",{"symbol":5,"time":647,"open":334,"high":396,"low":369,"close":369},"2025-12-31",{"symbol":5,"time":649,"open":378,"high":387,"low":403,"close":483},"2025-12-30",{"symbol":5,"time":651,"open":442,"high":445,"low":598,"close":329},"2025-12-29",{"symbol":5,"time":653,"open":403,"high":393,"low":340,"close":329},"2025-12-26",{"symbol":5,"time":655,"open":626,"high":350,"low":626,"close":442},"2025-12-24",{"symbol":5,"time":657,"open":322,"high":415,"low":658,"close":619},"2025-12-23",16.93,{"symbol":5,"time":660,"open":388,"high":375,"low":658,"close":322},"2025-12-22",{"symbol":5,"time":662,"open":598,"high":598,"low":663,"close":619},"2025-12-19",16.96,{"symbol":5,"time":665,"open":351,"high":434,"low":375,"close":383},"2025-12-18",{"symbol":5,"time":667,"open":392,"high":318,"low":369,"close":351},"2025-12-17",{"symbol":5,"time":669,"open":458,"high":314,"low":478,"close":369},"2025-12-16",{"symbol":5,"time":671,"open":346,"high":458,"low":384,"close":442},"2025-12-15",{"symbol":5,"time":673,"open":434,"high":344,"low":445,"close":483},"2025-12-12",{"symbol":5,"time":675,"open":334,"high":354,"low":350,"close":334},"2025-12-11",{"symbol":5,"time":677,"open":626,"high":346,"low":388,"close":334},"2025-12-10",{"symbol":5,"time":679,"open":643,"high":475,"low":468,"close":619},"2025-12-09",{"symbol":5,"time":681,"open":682,"high":683,"low":635,"close":468},"2025-12-08",16.87,16.91,{"symbol":5,"time":685,"open":658,"high":475,"low":337,"close":658},"2025-12-05",{"symbol":5,"time":687,"open":324,"high":329,"low":484,"close":611},"2025-12-04",{"symbol":5,"time":689,"open":324,"high":370,"low":629,"close":690},"2025-12-03",16.97,{"symbol":5,"time":692,"open":415,"high":340,"low":337,"close":693},"2025-12-02",16.86,{"symbol":5,"time":695,"open":445,"high":319,"low":442,"close":424},"2025-12-01",{"symbol":5,"time":697,"open":378,"high":429,"low":598,"close":346},"2025-11-28",{"symbol":5,"time":699,"open":388,"high":366,"low":663,"close":424},"2025-11-26",{"symbol":5,"time":701,"open":702,"high":614,"low":468,"close":328},"2025-11-25",16.8,{"symbol":5,"time":704,"open":705,"high":683,"low":706,"close":468},"2025-11-24",16.62,16.48,{"symbol":5,"time":708,"open":709,"high":629,"low":710,"close":471},"2025-11-21",16.25,16.2,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2025-11-20",16.12,16.45,16.07,16.15,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2025-11-19",16.24,16.28,16,16.06,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2025-11-18",16.44,16.61,16.1,16.23,{"symbol":5,"time":730,"open":731,"high":350,"low":732,"close":719},"2025-11-17",16.69,15.94,{"symbol":5,"time":734,"open":336,"high":388,"low":471,"close":735},"2025-11-14",16.66,{"symbol":5,"time":737,"open":738,"high":614,"low":629,"close":739},"2025-11-13",16.79,16.77,{"symbol":5,"time":741,"open":735,"high":379,"low":726,"close":330},"2025-11-12",{"symbol":5,"time":743,"open":643,"high":379,"low":635,"close":640},"2025-11-11",{"symbol":5,"time":745,"open":637,"high":746,"low":747,"close":739},"2025-11-10",16.89,16.47,{"symbol":5,"time":749,"open":750,"high":379,"low":751,"close":331},"2025-11-07",16.51,16.49,{"symbol":5,"time":753,"open":754,"high":637,"low":710,"close":755},"2025-11-06",16.22,16.46,{"symbol":5,"time":757,"open":758,"high":714,"low":759,"close":728},"2025-11-05",16.01,15.95,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2025-11-04",16.13,16.43,15.88,15.97,{"symbol":5,"time":767,"open":375,"high":384,"low":768,"close":768},"2025-11-03",16.14,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-10-31",14.24,14.41,14.06,14.37,{"symbol":5,"time":776,"open":777,"high":774,"low":778,"close":771},"2025-10-30",14.36,14.02,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2025-10-29",14.34,15.08,14.09,14.31,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2025-10-28",14.9,14.93,14.43,14.51,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":782},"2025-10-27",15.1,15.23,14.89,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2025-10-24",15.24,15.33,14.98,15,{"symbol":5,"time":803,"open":804,"high":805,"low":801,"close":806},"2025-10-23",15.16,15.25,15.09,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-10-22",14.94,15.54,14.87,15.19,{"symbol":5,"time":814,"open":793,"high":805,"low":815,"close":788},"2025-10-21",14.81,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2025-10-20",15.17,15.26,14.88,14.96,{"symbol":5,"time":823,"open":824,"high":825,"low":824,"close":826},"2025-10-17",14.22,15.58,15.29,{"symbol":5,"time":828,"open":720,"high":763,"low":829,"close":830},"2025-10-16",14.05,14.11,{"symbol":5,"time":832,"open":710,"high":472,"low":833,"close":834},"2025-10-15",16.18,16.26,{"symbol":5,"time":836,"open":710,"high":837,"low":838,"close":716},"2025-10-14",16.41,15.99,{"symbol":5,"time":840,"open":636,"high":841,"low":768,"close":754},"2025-10-13",16.65,{"symbol":5,"time":843,"open":844,"high":324,"low":845,"close":841},"2025-10-10",16.85,16.57,{"symbol":5,"time":847,"open":848,"high":844,"low":722,"close":625},"2025-10-09",16.17,{"symbol":5,"time":850,"open":727,"high":851,"low":852,"close":853},"2025-10-08",16.29,16.03,16.08,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":754},"2025-10-07",15.73,16.3,15.64,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2025-10-06",15.83,15.92,15.65,15.69,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2025-10-03",15.77,15.96,15.6,15.81,{"symbol":5,"time":872,"open":862,"high":732,"low":873,"close":856},"2025-10-02",15.47,{"symbol":5,"time":875,"open":754,"high":876,"low":877,"close":878},"2025-10-01",16.4,15.82,15.85,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":728},"2025-09-30",16.36,16.52,16.16,{"symbol":5,"time":885,"open":886,"high":887,"low":762,"close":888},"2025-09-29",16.5,16.6,16.34,{"symbol":5,"time":890,"open":891,"high":636,"low":715,"close":891},"2025-09-26",16.42,{"symbol":5,"time":893,"open":663,"high":328,"low":768,"close":848},"2025-09-25",{"symbol":5,"time":895,"open":399,"high":399,"low":896,"close":693},"2025-09-24",16.53,{"symbol":5,"time":898,"open":54,"high":521,"low":424,"close":350},"2025-09-23",{"symbol":5,"time":900,"open":325,"high":506,"low":746,"close":690},"2025-09-22",{"symbol":5,"time":902,"open":306,"high":903,"low":281,"close":904},"2025-09-19",18.59,18.34,{"symbol":5,"time":906,"open":577,"high":286,"low":281,"close":34},"2025-09-18",{"symbol":5,"time":908,"open":309,"high":544,"low":580,"close":904},"2025-09-17",{"symbol":5,"time":910,"open":911,"high":226,"low":301,"close":309},"2025-09-16",18.35,{"symbol":5,"time":913,"open":109,"high":169,"low":296,"close":292},"2025-09-15",{"symbol":5,"time":915,"open":541,"high":113,"low":212,"close":109},"2025-09-12",{"symbol":5,"time":917,"open":293,"high":107,"low":274,"close":73},"2025-09-11",{"symbol":5,"time":919,"open":99,"high":82,"low":281,"close":567},"2025-09-10",{"symbol":5,"time":921,"open":922,"high":128,"low":282,"close":130},"2025-09-09",18.5,{"symbol":5,"time":924,"open":87,"high":134,"low":51,"close":293},"2025-09-08",{"symbol":5,"time":926,"open":927,"high":928,"low":340,"close":544},"2025-09-05",20.51,20.69,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-09-04",20.53,20.57,20.26,20.54,{"symbol":5,"time":936,"open":928,"high":937,"low":938,"close":939},"2025-09-03",20.79,20.41,20.45,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-09-02",20.66,20.82,20.59,20.78,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-08-29",20.55,20.76,20.5,20.71,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":934},"2025-08-28",20.77,20.81,20.43,{"symbol":5,"time":958,"open":945,"high":959,"low":951,"close":960},"2025-08-27",20.95,20.75,{"symbol":5,"time":962,"open":963,"high":964,"low":960,"close":937},"2025-08-26",21.26,21.4,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-08-25",21.54,21.63,21.16,21.19,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-08-22",21.51,21.78,21.48,21.61,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-08-21",21.43,21.59,21.35,21.44,{"symbol":5,"time":984,"open":985,"high":986,"low":964,"close":968},"2025-08-20",21.57,21.85,{"symbol":5,"time":988,"open":989,"high":967,"low":990,"close":991},"2025-08-19",21.2,21.09,21.49,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-08-18",21.18,21.29,20.97,21.1,{"symbol":5,"time":999,"open":989,"high":995,"low":1000,"close":989},"2025-08-15",21,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-08-14",21.56,21.6,20.83,21.06,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-08-13",21.76,21.96,21.38,21.71,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-08-12",21.25,21.93,20.99,21.9,{"symbol":5,"time":1020,"open":1011,"high":982,"low":996,"close":1021},"2025-08-11",21.22,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-08-08",21.62,21.83,20.96,21.34,{"symbol":5,"time":1029,"open":1011,"high":1010,"low":1030,"close":1009},"2025-08-07",21.12,{"symbol":5,"time":1032,"open":1033,"high":974,"low":1034,"close":982},"2025-08-06",21.68,21.41,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1039},"2025-08-05",22.14,22.22,21.64,{"symbol":5,"time":1041,"open":982,"high":1042,"low":1043,"close":1044},"2025-08-04",22.29,21.42,22.18,{"symbol":5,"time":1046,"open":1012,"high":1047,"low":1034,"close":980},"2025-08-01",21.75,{"symbol":5,"time":1049,"open":975,"high":1050,"low":1051,"close":982},"2025-07-31",21.86,21.33,{"symbol":5,"time":1053,"open":1044,"high":1054,"low":1055,"close":1033},"2025-07-30",22.35,21.67,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-07-29",22.38,22.44,21.53,22.17,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1054,"close":1066},"2025-07-28",22.63,22.74,22.36,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-07-25",22.46,22.87,22.31,22.84,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-07-24",22.57,22.65,22.42,22.5,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1054,"close":1083},"2025-07-23",22.71,22.78,22.54,{"symbol":5,"time":1085,"open":1086,"high":1081,"low":1087,"close":1088},"2025-07-22",22.02,22,22.67,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-07-21",21.97,22.3,21.8,22.13,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1087},"2025-07-18",21.95,22.23,21.91,{"symbol":5,"time":1101,"open":1025,"high":1086,"low":1024,"close":986},"2025-07-17",{"symbol":5,"time":1103,"open":1104,"high":1105,"low":995,"close":986},"2025-07-16",21.31,21.92,{"symbol":5,"time":1107,"open":1108,"high":1025,"low":1109,"close":1110},"2025-07-15",21.58,21.17,21.39,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":996,"close":1115},"2025-07-14",22.58,22.59,21.82,{"symbol":5,"time":1117,"open":943,"high":975,"low":1118,"close":1027},"2025-07-11",20.65,{"symbol":5,"time":1120,"open":937,"high":997,"low":960,"close":1121},"2025-07-10",20.92,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":927,"close":949},"2025-07-09",20.8,20.87,{"symbol":5,"time":1127,"open":960,"high":1128,"low":1129,"close":1130},"2025-07-08",20.85,20.48,20.7,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":955,"close":1135},"2025-07-07",21.01,21.15,20.9,{"symbol":5,"time":1137,"open":1017,"high":1138,"low":1128,"close":1139},"2025-07-03",21.13,21.05,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":928,"close":1135},"2025-07-02",20.98,21.03,{"symbol":5,"time":1145,"open":1146,"high":1027,"low":1147,"close":996},"2025-07-01",20.94,20.91,{"symbol":5,"time":1149,"open":1150,"high":1133,"low":1151,"close":1152},"2025-06-30",20.86,20.74,20.93,{"symbol":5,"time":1154,"open":969,"high":1021,"low":955,"close":1155},"2025-06-27",20.88,{"symbol":5,"time":1157,"open":1138,"high":994,"low":1152,"close":1158},"2025-06-26",21.11,{"symbol":5,"time":1160,"open":1138,"high":1110,"low":1000,"close":1109},"2025-06-25",{"symbol":5,"time":1162,"open":995,"high":991,"low":1030,"close":970},"2025-06-24",{"symbol":5,"time":1164,"open":964,"high":1165,"low":1143,"close":1166},"2025-06-23",21.47,21.37,{"symbol":5,"time":1168,"open":1110,"high":1169,"low":1027,"close":1110},"2025-06-20",21.7,{"symbol":5,"time":1171,"open":1034,"high":967,"low":1030,"close":1172},"2025-06-18",21.36,{"symbol":5,"time":1174,"open":1004,"high":1115,"low":1043,"close":982},"2025-06-17",{"symbol":5,"time":1176,"open":1177,"high":1178,"low":982,"close":1177},"2025-06-16",21.65,22.03,{"symbol":5,"time":1180,"open":1010,"high":1181,"low":1051,"close":1182},"2025-06-13",22.07,21.45,{"symbol":5,"time":1184,"open":1047,"high":1037,"low":1055,"close":1185},"2025-06-12",22.04,{"symbol":5,"time":1187,"open":1188,"high":1050,"low":1189,"close":986},"2025-06-11",21.52,21.46,{"symbol":5,"time":1191,"open":1110,"high":980,"low":1104,"close":1188},"2025-06-10",{"symbol":5,"time":1193,"open":980,"high":1055,"low":1194,"close":1195},"2025-06-09",21.28,21.3,{"symbol":5,"time":1197,"open":1198,"high":1099,"low":1177,"close":1199},"2025-06-06",21.69,21.73,{"symbol":5,"time":1201,"open":1033,"high":1099,"low":1027,"close":1177},"2025-06-05",{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1177,"close":1033},"2025-06-04",22.28,22.43,{"symbol":5,"time":1207,"open":1208,"high":1208,"low":1115,"close":1209},"2025-06-03",23.63,22.21,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-06-02",23.65,23.78,23.35,23.67,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-05-30",23.68,23.9,23.46,23.87,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-05-29",23.51,23.73,23.47,23.58,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-05-28",23.92,23.94,23.4,23.55,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-05-27",23.86,24,23.64,23.93,{"symbol":5,"time":1241,"open":1238,"high":1242,"low":1243,"close":1225},"2025-05-23",23.77,23.41,{"symbol":5,"time":1245,"open":1237,"high":1246,"low":1226,"close":1247},"2025-05-22",24.03,23.5,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1239,"close":1237},"2025-05-21",24.08,24.36,{"symbol":5,"time":1253,"open":1237,"high":1254,"low":1230,"close":1255},"2025-05-20",24.19,24.13,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1237},"2025-05-19",24.22,24.27,23.88,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1219,"close":1265},"2025-05-16",24.02,24.23,24.18,{"symbol":5,"time":1267,"open":1268,"high":1237,"low":1269,"close":1260},"2025-05-15",23.43,23.32,{"symbol":5,"time":1271,"open":1232,"high":1272,"low":1273,"close":1274},"2025-05-14",23.57,23.09,23.2,{"symbol":5,"time":1276,"open":1219,"high":1237,"low":1247,"close":1277},"2025-05-13",23.66,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1219,"close":1237},"2025-05-12",24.26,24.61,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-05-09",24.05,24.5,24.01,24.44,{"symbol":5,"time":1289,"open":1285,"high":1290,"low":1291,"close":1292},"2025-05-08",25.17,23.97,24.06,{"symbol":5,"time":1294,"open":1224,"high":1208,"low":1295,"close":1296},"2025-05-07",23,23.11,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1272},"2025-05-06",23.48,23.7,23.37,{"symbol":5,"time":1303,"open":1231,"high":1304,"low":1305,"close":1238},"2025-05-05",23.98,23.42,{"symbol":5,"time":1307,"open":1292,"high":1308,"low":1215,"close":1304},"2025-05-02",24.2,{"symbol":5,"time":1310,"open":1214,"high":1311,"low":1312,"close":1313},"2025-05-01",24.04,23.16,23.96,{"symbol":5,"time":1315,"open":1247,"high":1316,"low":1317,"close":1318},"2025-04-30",23.72,23.19,23.6,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-04-29",22.98,23.44,22.6,23.38,{"symbol":5,"time":1326,"open":1321,"high":1327,"low":1328,"close":1296},"2025-04-28",23.23,22.9,{"symbol":5,"time":1330,"open":1331,"high":1220,"low":1332,"close":1333},"2025-04-25",22.88,22.39,23.01,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1083,"close":1338},"2025-04-24",22.92,22.94,22.75,{"symbol":5,"time":1340,"open":1341,"high":1317,"low":1065,"close":1337},"2025-04-23",22.97,{"symbol":5,"time":1343,"open":1344,"high":1327,"low":1059,"close":1317},"2025-04-22",22.56,{"symbol":5,"time":1346,"open":1347,"high":1324,"low":1086,"close":1348},"2025-04-21",23.33,22.27,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1351,"close":1353},"2025-04-17",22.72,23.53,23.39,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-04-16",23.06,23.21,22.62,22.73,{"symbol":5,"time":1361,"open":1081,"high":1362,"low":1344,"close":1363},"2025-04-15",23.12,22.91,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1081},"2025-04-14",22.37,22.89,22.19,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":968,"close":1373},"2025-04-11",21.98,22.24,22.09,{"symbol":5,"time":1375,"open":1169,"high":1376,"low":1034,"close":1377},"2025-04-10",22.11,21.87,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1026,"close":974},"2025-04-09",21.21,22.16,{"symbol":5,"time":1383,"open":1384,"high":1038,"low":995,"close":991},"2025-04-08",22.1,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1166,"close":1389},"2025-04-07",22.01,22.47,21.77,{"symbol":5,"time":1391,"open":1215,"high":1213,"low":1348,"close":1392},"2025-04-04",22.33,{"symbol":5,"time":1394,"open":1237,"high":1264,"low":1347,"close":1395},"2025-04-03",23.62,{"symbol":5,"time":1397,"open":1398,"high":1250,"low":1399,"close":1221},"2025-04-02",23.85,23.61,{"symbol":5,"time":1401,"open":1263,"high":1311,"low":1402,"close":1260},"2025-04-01",23.76,{"symbol":5,"time":1404,"open":1405,"high":1311,"low":1395,"close":1304},"2025-03-31",23.84,{"symbol":5,"time":1407,"open":1318,"high":1242,"low":1268,"close":1300},"2025-03-28",{"symbol":5,"time":1409,"open":1220,"high":1300,"low":1243,"close":1247},"2025-03-27",{"symbol":5,"time":1411,"open":1412,"high":1305,"low":1413,"close":1232},"2025-03-26",23.1,22.8,{"symbol":5,"time":1415,"open":1226,"high":1416,"low":1341,"close":1412},"2025-03-25",23.49,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1273,"close":1301},"2025-03-24",23.15,23.59,{"symbol":5,"time":1422,"open":1423,"high":1324,"low":1424,"close":1425},"2025-03-21",23.3,22.96,23.31,{"symbol":5,"time":1427,"open":1322,"high":1215,"low":1327,"close":1353},"2025-03-20",{"symbol":5,"time":1429,"open":1317,"high":1352,"low":1419,"close":1352},"2025-03-19",{"symbol":5,"time":1431,"open":1232,"high":1218,"low":1432,"close":1433},"2025-03-18",23.29,23.34,{"symbol":5,"time":1435,"open":1341,"high":1277,"low":1436,"close":1243},"2025-03-17",22.79,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1351,"close":1441},"2025-03-14",23.22,23.25,22.81,{"symbol":5,"time":1443,"open":1412,"high":1214,"low":1337,"close":1444},"2025-03-13",23.18,{"symbol":5,"time":1446,"open":1447,"high":1423,"low":1082,"close":1448},"2025-03-12",23.08,23.07,{"symbol":5,"time":1450,"open":1284,"high":1451,"low":1324,"close":1416},"2025-03-11",24.15,{"symbol":5,"time":1453,"open":1352,"high":1251,"low":1322,"close":1230},"2025-03-10",{"symbol":5,"time":1455,"open":1456,"high":1399,"low":1457,"close":1305},"2025-03-07",23.03,23.02,{"symbol":5,"time":1459,"open":1273,"high":1460,"low":1337,"close":1444},"2025-03-06",23.24,{"symbol":5,"time":1462,"open":1268,"high":1299,"low":1463,"close":1464},"2025-03-05",22.83,23.04,{"symbol":5,"time":1466,"open":1230,"high":1251,"low":1243,"close":1305},"2025-03-04",{"symbol":5,"time":1468,"open":1247,"high":1469,"low":1226,"close":1470},"2025-03-03",23.89,23.79,{"symbol":5,"time":1472,"open":1440,"high":1208,"low":1419,"close":1318},"2025-02-28",{"symbol":5,"time":1474,"open":1356,"high":1440,"low":1463,"close":1475},"2025-02-27",23.14,{"symbol":5,"time":1477,"open":1232,"high":1322,"low":1328,"close":1439},"2025-02-26",{"symbol":5,"time":1479,"open":1423,"high":1300,"low":1327,"close":1301},"2025-02-25",{"symbol":5,"time":1481,"open":1423,"high":1482,"low":1483,"close":1423},"2025-02-24",23.54,22.95,{"symbol":5,"time":1485,"open":1066,"high":1322,"low":1486,"close":1269},"2025-02-21",22.34,{"symbol":5,"time":1488,"open":1348,"high":1113,"low":1489,"close":1332},"2025-02-20",21.89,{"symbol":5,"time":1491,"open":1094,"high":1492,"low":1493,"close":1348},"2025-02-19",22.32,21.79,{"symbol":5,"time":1495,"open":1493,"high":1496,"low":1199,"close":1087},"2025-02-18",22.2,{"symbol":5,"time":1498,"open":1165,"high":1037,"low":1172,"close":1016},"2025-02-14",{"symbol":5,"time":1500,"open":1135,"high":980,"low":1155,"close":1182},"2025-02-13",{"symbol":5,"time":1502,"open":931,"high":1143,"low":950,"close":1026},"2025-02-12",{"symbol":5,"time":1504,"open":944,"high":1026,"low":931,"close":1147},"2025-02-11",{"symbol":5,"time":1506,"open":1507,"high":1151,"low":1508,"close":1509},"2025-02-10",20.27,20.2,20.58,{"symbol":5,"time":1511,"open":244,"high":1512,"low":1513,"close":1514},"2025-02-07",20.23,19.84,20.18,{"symbol":5,"time":1516,"open":934,"high":997,"low":201,"close":1517},"2025-02-06",19.8,{"symbol":5,"time":1519,"open":1000,"high":1139,"low":944,"close":1151},"2025-02-05",{"symbol":5,"time":1521,"open":1147,"high":1030,"low":1151,"close":955},"2025-02-04",{"symbol":5,"time":1523,"open":994,"high":1194,"low":1139,"close":1524},"2025-02-03",21.23,{"symbol":5,"time":1526,"open":1034,"high":968,"low":1194,"close":995},"2025-01-31",{"symbol":5,"time":1528,"open":1529,"high":1389,"low":1011,"close":1530},"2025-01-30",21.5,21.72,{"symbol":5,"time":1532,"open":982,"high":973,"low":1380,"close":1104},"2025-01-29",{"symbol":5,"time":1534,"open":964,"high":1177,"low":1535,"close":1172},"2025-01-28",21.32,{"symbol":5,"time":1537,"open":1030,"high":967,"low":1538,"close":982},"2025-01-27",21.08,{"symbol":5,"time":1540,"open":937,"high":1150,"low":1541,"close":945},"2025-01-24",20.72,{"symbol":5,"time":1543,"open":1541,"high":943,"low":1544,"close":960},"2025-01-23",20.49,{"symbol":5,"time":1546,"open":1124,"high":1128,"low":1547,"close":960},"2025-01-22",20.6,{"symbol":5,"time":1549,"open":989,"high":1021,"low":1550,"close":1124},"2025-01-21",20.61,{"symbol":5,"time":1552,"open":989,"high":981,"low":1143,"close":997},"2025-01-17",{"symbol":5,"time":1554,"open":1151,"high":1021,"low":1541,"close":970},"2025-01-16",{"symbol":5,"time":1556,"open":970,"high":963,"low":949,"close":1128},"2025-01-15",{"symbol":5,"time":1558,"open":1142,"high":1138,"low":1152,"close":1143},"2025-01-14",{"symbol":5,"time":1560,"open":1005,"high":990,"low":1130,"close":996},"2025-01-13",{"symbol":5,"time":1562,"open":1135,"high":996,"low":1563,"close":1128},"2025-01-10",20.68,{"symbol":5,"time":1565,"open":1017,"high":1158,"low":1566,"close":997},"2025-01-08",20.73,{"symbol":5,"time":1568,"open":1134,"high":1535,"low":1146,"close":1139},"2025-01-07",{"symbol":5,"time":1570,"open":1004,"high":1004,"low":1006,"close":1158},"2025-01-06",{"symbol":5,"time":1572,"open":1535,"high":981,"low":990,"close":989},"2025-01-03",{"symbol":5,"time":1574,"open":1188,"high":1108,"low":1134,"close":1194},"2025-01-02",{"symbol":5,"time":1576,"open":1015,"high":979,"low":1021,"close":981},"2024-12-31",{"symbol":5,"time":1578,"open":979,"high":1189,"low":994,"close":994},"2024-12-30",{"symbol":5,"time":1580,"open":980,"high":1581,"low":1060,"close":1060},"2024-12-27",21.81,{"symbol":5,"time":1583,"open":1529,"high":1389,"low":982,"close":1530},"2024-12-26",{"symbol":5,"time":1585,"open":975,"high":1039,"low":1166,"close":1003},"2024-12-24",{"symbol":5,"time":1587,"open":1012,"high":1025,"low":1060,"close":980},"2024-12-23",{"symbol":5,"time":1589,"open":1188,"high":1091,"low":1165,"close":1389},"2024-12-20",{"symbol":5,"time":1591,"open":1188,"high":1009,"low":1043,"close":976},"2024-12-19",{"symbol":5,"time":1593,"open":1087,"high":1061,"low":1165,"close":973},"2024-12-18",{"symbol":5,"time":1595,"open":1384,"high":1044,"low":1050,"close":1185},"2024-12-17",{"symbol":5,"time":1597,"open":1392,"high":1598,"low":1599,"close":1181},"2024-12-16",22.48,22.05,{"symbol":5,"time":1601,"open":1204,"high":1071,"low":1602,"close":1209},"2024-12-13",21.94,{"symbol":5,"time":1604,"open":1371,"high":1605,"low":1009,"close":1492},"2024-12-12",22.64,{"symbol":5,"time":1607,"open":1338,"high":1082,"low":1368,"close":1038},"2024-12-11",{"symbol":5,"time":1609,"open":1610,"high":1321,"low":1332,"close":1065},"2024-12-10",22.77,{"symbol":5,"time":1612,"open":1295,"high":1613,"low":1065,"close":1441},"2024-12-09",23.26,{"symbol":5,"time":1615,"open":1460,"high":1214,"low":1616,"close":1072},"2024-12-06",22.82,{"symbol":5,"time":1618,"open":1353,"high":1220,"low":1295,"close":1619},"2024-12-05",23.13,{"symbol":5,"time":1621,"open":1622,"high":1352,"low":1044,"close":1312},"2024-12-04",23.45,{"symbol":5,"time":1624,"open":1255,"high":1264,"low":1268,"close":1299},"2024-12-03",{"symbol":5,"time":1626,"open":1627,"high":1259,"low":1260,"close":1280},"2024-12-02",24.11,{"symbol":5,"time":1629,"open":1237,"high":1630,"low":1260,"close":1250},"2024-11-29",24.24,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1284,"close":1255},"2024-11-27",24.21,24.41,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1231,"close":1639},"2024-11-26",24.28,24.46,24.12,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1630},"2024-11-25",24.25,24.4,23.99,{"symbol":5,"time":1646,"open":1642,"high":1647,"low":1237,"close":1250},"2024-11-22",24.31,{"symbol":5,"time":1649,"open":1470,"high":1630,"low":1650,"close":1651},"2024-11-21",23.69,24.09,{"symbol":5,"time":1653,"open":1277,"high":1213,"low":1654,"close":1213},"2024-11-20",23.56,{"symbol":5,"time":1656,"open":1420,"high":1657,"low":1460,"close":1650},"2024-11-19",23.8,{"symbol":5,"time":1659,"open":1660,"high":1237,"low":1215,"close":1316},"2024-11-18",23.81,{"symbol":5,"time":1662,"open":1663,"high":1255,"low":1322,"close":1664},"2024-11-15",23.52,23.82,{"symbol":5,"time":1666,"open":1439,"high":1667,"low":1619,"close":1399},"2024-11-14",23.75,{"symbol":5,"time":1669,"open":1622,"high":1318,"low":1464,"close":1475},"2024-11-13",{"symbol":5,"time":1671,"open":1402,"high":1672,"low":1208,"close":1212},"2024-11-12",23.95,{"symbol":5,"time":1674,"open":1402,"high":1260,"low":1416,"close":1213},"2024-11-11",{"symbol":5,"time":1676,"open":1070,"high":1316,"low":1072,"close":1218},"2024-11-08",{"symbol":5,"time":1678,"open":1061,"high":1353,"low":1185,"close":1341},"2024-11-07",{"symbol":5,"time":1680,"open":1233,"high":1233,"low":1071,"close":1078},"2024-11-06",{"symbol":5,"time":1682,"open":1337,"high":1272,"low":1336,"close":1327},"2024-11-05",{"symbol":5,"time":1684,"open":1441,"high":1327,"low":1065,"close":1464},"2024-11-04",{"symbol":5,"time":1686,"open":1687,"high":1273,"low":1351,"close":1359},"2024-11-01",22.86,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2024-10-31",22.68,23.17,22.61,22.93,{"symbol":5,"time":1695,"open":1076,"high":1696,"low":1344,"close":1367},"2024-10-30",22.99,{"symbol":5,"time":1698,"open":1351,"high":1363,"low":1064,"close":1082},"2024-10-29",{"symbol":5,"time":1700,"open":1701,"high":1367,"low":1113,"close":1331},"2024-10-28",22.85,{"symbol":5,"time":1703,"open":1424,"high":1457,"low":1064,"close":1605},"2024-10-25",{"symbol":5,"time":1705,"open":1328,"high":1273,"low":1082,"close":1341},"2024-10-24",{"symbol":5,"time":1707,"open":1616,"high":1424,"low":1708,"close":1709},"2024-10-23",22.51,22.76,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1693},"2024-10-22",22.55,23.05,22.53,{"symbol":5,"time":1716,"open":1483,"high":1353,"low":1413,"close":1336},"2024-10-21",{"symbol":5,"time":1718,"open":973,"high":1719,"low":1110,"close":1530},"2024-10-18",21.74,{"symbol":5,"time":1721,"open":1722,"high":1722,"low":1166,"close":1182},"2024-10-17",21.84,{"symbol":5,"time":1724,"open":1725,"high":986,"low":1024,"close":1199},"2024-10-16",21.66,{"symbol":5,"time":1727,"open":980,"high":1728,"low":967,"close":1009},"2024-10-15",21.99,{"symbol":5,"time":1730,"open":1172,"high":1198,"low":995,"close":1004},"2024-10-14",{"symbol":5,"time":1732,"open":1110,"high":973,"low":1104,"close":1189},"2024-10-11",{"symbol":5,"time":1734,"open":967,"high":1004,"low":1015,"close":1535},"2024-10-10",{"symbol":5,"time":1736,"open":1115,"high":1489,"low":1529,"close":1060},"2024-10-09",{"symbol":5,"time":1738,"open":1181,"high":1739,"low":1009,"close":986},"2024-10-08",22.08,{"symbol":5,"time":1741,"open":1209,"high":1372,"low":1742,"close":1728},"2024-10-07",21.88,{"symbol":5,"time":1744,"open":1092,"high":1054,"low":1745,"close":1381},"2024-10-04",22.12,{"symbol":5,"time":1747,"open":1598,"high":1712,"low":1748,"close":1348},"2024-10-03",22.25,{"symbol":5,"time":1750,"open":1751,"high":1359,"low":1752,"close":1064},"2024-10-02",22.7,22.4,{"symbol":5,"time":1754,"open":1691,"high":1444,"low":1690,"close":1082},"2024-10-01",{"symbol":5,"time":1756,"open":1757,"high":1416,"low":1447,"close":1619},"2024-09-30",23.36,{"symbol":5,"time":1759,"open":1475,"high":1322,"low":1456,"close":1613},"2024-09-27",{"symbol":5,"time":1761,"open":1419,"high":1432,"low":1456,"close":1619},"2024-09-26",{"symbol":5,"time":1763,"open":1357,"high":1347,"low":1337,"close":1295},"2024-09-25",{"symbol":5,"time":1765,"open":1456,"high":1274,"low":1413,"close":1296},"2024-09-24",{"symbol":5,"time":1767,"open":1463,"high":1419,"low":1709,"close":1457},"2024-09-23",{"symbol":5,"time":1769,"open":1463,"high":1456,"low":1081,"close":1457},"2024-09-20",{"symbol":5,"time":1771,"open":1433,"high":1622,"low":1367,"close":1328},"2024-09-19",{"symbol":5,"time":1773,"open":1322,"high":1663,"low":1447,"close":1317},"2024-09-18",{"symbol":5,"time":1775,"open":1226,"high":1663,"low":1419,"close":1353},"2024-09-17",{"symbol":5,"time":1777,"open":1247,"high":1233,"low":1691,"close":1324},"2024-09-16",{"symbol":5,"time":1779,"open":1312,"high":1243,"low":1464,"close":1353},"2024-09-13",{"symbol":5,"time":1781,"open":1412,"high":1317,"low":1610,"close":1447},"2024-09-12",{"symbol":5,"time":1783,"open":1419,"high":1327,"low":1690,"close":1273},"2024-09-11",{"symbol":5,"time":1785,"open":1312,"high":1226,"low":1367,"close":1713},"2024-09-10",{"symbol":5,"time":1787,"open":1070,"high":1327,"low":1064,"close":1274},"2024-09-09",{"symbol":5,"time":1789,"open":1708,"high":1295,"low":1078,"close":1687},"2024-09-06",{"symbol":5,"time":1791,"open":1344,"high":1690,"low":1058,"close":1708},"2024-09-05",{"symbol":5,"time":1793,"open":1185,"high":1064,"low":1087,"close":1708},"2024-09-04",{"symbol":5,"time":1795,"open":1047,"high":1372,"low":1177,"close":1384},"2024-09-03",{"symbol":5,"time":1797,"open":1025,"high":1010,"low":1530,"close":1097},"2024-08-30",{"symbol":5,"time":1799,"open":1581,"high":1016,"low":1060,"close":1047},"2024-08-29",{"symbol":5,"time":1801,"open":1097,"high":1010,"low":980,"close":1530},"2024-08-28",{"symbol":5,"time":1803,"open":1087,"high":1373,"low":1719,"close":1105},"2024-08-27",{"symbol":5,"time":1805,"open":1050,"high":1806,"low":1581,"close":1010},"2024-08-26",22.06,{"symbol":5,"time":1808,"open":976,"high":1099,"low":1004,"close":1115},"2024-08-23",{"symbol":5,"time":1810,"open":1198,"high":1389,"low":1524,"close":1003},"2024-08-22",{"symbol":5,"time":1812,"open":1177,"high":986,"low":985,"close":1198},"2024-08-21",{"symbol":5,"time":1814,"open":1039,"high":1012,"low":964,"close":1815},"2024-08-20",21.55,{"symbol":5,"time":1817,"open":1199,"high":1105,"low":968,"close":1039},"2024-08-19",{"symbol":5,"time":1819,"open":982,"high":1012,"low":1172,"close":1055},"2024-08-16",{"symbol":5,"time":1821,"open":970,"high":1024,"low":994,"close":985},"2024-08-15",{"symbol":5,"time":1823,"open":969,"high":1165,"low":1030,"close":994},"2024-08-14",{"symbol":5,"time":1825,"open":1826,"high":991,"low":1030,"close":1027},"2024-08-13",21.14,{"symbol":5,"time":1828,"open":1538,"high":969,"low":1829,"close":990},"2024-08-12",20.84,{"symbol":5,"time":1831,"open":989,"high":1832,"low":1121,"close":1833},"2024-08-09",21.24,21.02,{"symbol":5,"time":1835,"open":932,"high":1166,"low":938,"close":1015},"2024-08-08",{"symbol":5,"time":1837,"open":928,"high":1139,"low":939,"close":1838},"2024-08-07",20.62,{"symbol":5,"time":1840,"open":1841,"high":1121,"low":1842,"close":1150},"2024-08-06",20.15,19.91,{"symbol":5,"time":1844,"open":93,"high":130,"low":305,"close":521},"2024-08-05",{"symbol":5,"time":1846,"open":68,"high":81,"low":1847,"close":541},"2024-08-02",18.42,{"symbol":5,"time":1849,"open":225,"high":227,"low":70,"close":67},"2024-08-01",{"symbol":5,"time":1851,"open":225,"high":85,"low":1852,"close":1853},"2024-07-31",18.36,18.49,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":530,"close":87},"2024-07-30",18.52,18.81,{"symbol":5,"time":1859,"open":68,"high":91,"low":1856,"close":142},"2024-07-29",{"symbol":5,"time":1861,"open":1862,"high":145,"low":530,"close":75},"2024-07-26",18.37,{"symbol":5,"time":1864,"open":1865,"high":93,"low":522,"close":292},"2024-07-25",18.33,{"symbol":5,"time":1867,"open":47,"high":292,"low":310,"close":573},"2024-07-24",{"symbol":5,"time":1869,"open":525,"high":63,"low":50,"close":44},"2024-07-23",{"symbol":5,"time":1871,"open":306,"high":280,"low":301,"close":63},"2024-07-22",{"symbol":5,"time":1873,"open":269,"high":1853,"low":299,"close":292},"2024-07-19",{"symbol":5,"time":1875,"open":285,"high":87,"low":530,"close":574},"2024-07-18",{"symbol":5,"time":1877,"open":280,"high":212,"low":280,"close":273},"2024-07-17",{"symbol":5,"time":1879,"open":281,"high":1852,"low":301,"close":292},"2024-07-16",{"symbol":5,"time":1881,"open":904,"high":70,"low":525,"close":305},"2024-07-15",{"symbol":5,"time":1883,"open":305,"high":274,"low":506,"close":904},"2024-07-12",{"symbol":5,"time":1885,"open":323,"high":45,"low":64,"close":47},"2024-07-11",{"symbol":5,"time":1887,"open":302,"high":522,"low":412,"close":46},"2024-07-10",{"symbol":5,"time":1889,"open":300,"high":1890,"low":33,"close":583},"2024-07-09",18.3,{"symbol":5,"time":1892,"open":290,"high":290,"low":301,"close":292},"2024-07-08",{"symbol":5,"time":1894,"open":1895,"high":574,"low":302,"close":530},"2024-07-05",18.28,{"symbol":5,"time":1897,"open":69,"high":1847,"low":51,"close":530},"2024-07-03",{"symbol":5,"time":1899,"open":287,"high":300,"low":39,"close":522},"2024-07-02",{"symbol":5,"time":1901,"open":63,"high":562,"low":409,"close":516},"2024-07-01",{"symbol":5,"time":1903,"open":293,"high":903,"low":1904,"close":577},"2024-06-28",18.04,{"symbol":5,"time":1906,"open":1907,"high":544,"low":1865,"close":1847},"2024-06-27",18.56,{"symbol":5,"time":1909,"open":922,"high":550,"low":300,"close":903},"2024-06-26",{"symbol":5,"time":1911,"open":182,"high":130,"low":1856,"close":68},"2024-06-25",{"symbol":5,"time":1913,"open":541,"high":74,"low":75,"close":91},"2024-06-24",{"symbol":5,"time":1915,"open":137,"high":109,"low":562,"close":286},"2024-06-21",{"symbol":5,"time":1917,"open":68,"high":553,"low":568,"close":81},"2024-06-20",{"symbol":5,"time":1919,"open":182,"high":159,"low":562,"close":1856},"2024-06-18",{"symbol":5,"time":1921,"open":506,"high":541,"low":506,"close":145},"2024-06-17",{"symbol":5,"time":1923,"open":409,"high":296,"low":58,"close":272},"2024-06-14",{"symbol":5,"time":1925,"open":301,"high":299,"low":41,"close":1926},"2024-06-13",18.03,{"symbol":5,"time":1928,"open":922,"high":1929,"low":54,"close":506},"2024-06-12",18.6,{"symbol":5,"time":1931,"open":306,"high":1932,"low":525,"close":567},"2024-06-11",18.48,{"symbol":5,"time":1934,"open":1895,"high":274,"low":296,"close":290},"2024-06-10",{"symbol":5,"time":1936,"open":1937,"high":85,"low":1862,"close":70},"2024-06-07",18.68,{"symbol":5,"time":1939,"open":73,"high":74,"low":1856,"close":67},"2024-06-06",{"symbol":5,"time":1941,"open":174,"high":79,"low":541,"close":109},"2024-06-05",{"symbol":5,"time":1943,"open":102,"high":102,"low":1944,"close":238},"2024-06-04",18.92,{"symbol":5,"time":1946,"open":86,"high":114,"low":141,"close":186},"2024-06-03",{"symbol":5,"time":1948,"open":169,"high":185,"low":130,"close":1949},"2024-05-31",19.3,{"symbol":5,"time":1951,"open":130,"high":141,"low":81,"close":109},"2024-05-30",{"symbol":5,"time":1953,"open":131,"high":79,"low":73,"close":130},"2024-05-29",{"symbol":5,"time":1955,"open":115,"high":1956,"low":97,"close":108},"2024-05-28",19.41,{"symbol":5,"time":1958,"open":114,"high":178,"low":86,"close":1959},"2024-05-24",19.35,{"symbol":5,"time":1961,"open":1962,"high":244,"low":120,"close":252},"2024-05-23",19.86,{"symbol":5,"time":1964,"open":1965,"high":245,"low":195,"close":1965},"2024-05-22",19.88,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":173,"close":1970},"2024-05-21",19.93,20.1,19.97,{"symbol":5,"time":1972,"open":950,"high":948,"low":1965,"close":244},"2024-05-20",{"symbol":5,"time":1974,"open":1541,"high":1151,"low":1975,"close":1976},"2024-05-17",20.38,20.47,{"symbol":5,"time":1978,"open":1118,"high":959,"low":1979,"close":1547},"2024-05-16",20.52,{"symbol":5,"time":1981,"open":1508,"high":960,"low":1982,"close":934},"2024-05-15",20.12,{"symbol":5,"time":1984,"open":950,"high":959,"low":1985,"close":1986},"2024-05-14",20.39,20.63,{"symbol":5,"time":1988,"open":1989,"high":937,"low":1990,"close":1991},"2024-05-13",20.3,20.17,20.36,{"symbol":5,"time":1993,"open":944,"high":1838,"low":1994,"close":934},"2024-05-10",20.33,{"symbol":5,"time":1996,"open":927,"high":1550,"low":1997,"close":934},"2024-05-09",20.37,{"symbol":5,"time":1999,"open":2000,"high":1563,"low":2001,"close":939},"2024-05-08",20.08,19.99,{"symbol":5,"time":2003,"open":256,"high":1512,"low":256,"close":2000},"2024-05-07",{"symbol":5,"time":2005,"open":2006,"high":120,"low":211,"close":162},"2024-05-06",19.32,{"symbol":5,"time":2008,"open":191,"high":1959,"low":162,"close":110},"2024-05-03",{"symbol":5,"time":2010,"open":211,"high":102,"low":211,"close":141},"2024-05-02",{"symbol":5,"time":2012,"open":159,"high":169,"low":549,"close":73},"2024-05-01",{"symbol":5,"time":2014,"open":137,"high":131,"low":76,"close":541},"2024-04-30",{"symbol":5,"time":2016,"open":73,"high":162,"low":182,"close":131},"2024-04-29",{"symbol":5,"time":2018,"open":140,"high":162,"low":81,"close":553},"2024-04-26",{"symbol":5,"time":2020,"open":116,"high":1949,"low":109,"close":151},"2024-04-25",{"symbol":5,"time":2022,"open":163,"high":1959,"low":259,"close":88},"2024-04-24",{"symbol":5,"time":2024,"open":2025,"high":199,"low":163,"close":2026},"2024-04-23",19.6,19.37,{"symbol":5,"time":2028,"open":205,"high":2029,"low":79,"close":205},"2024-04-22",19.71,{"symbol":5,"time":2031,"open":2032,"high":181,"low":103,"close":205},"2024-04-19",19.49,{"symbol":5,"time":2034,"open":2026,"high":177,"low":102,"close":205},"2024-04-18",{"symbol":5,"time":2036,"open":121,"high":1959,"low":96,"close":163},"2024-04-17",{"symbol":5,"time":2038,"open":162,"high":104,"low":73,"close":259},"2024-04-16",{"symbol":5,"time":2040,"open":1949,"high":1959,"low":169,"close":88},"2024-04-15",{"symbol":5,"time":2042,"open":252,"high":167,"low":141,"close":88},"2024-04-12",{"symbol":5,"time":2044,"open":2045,"high":2046,"low":1959,"close":256},"2024-04-11",19.96,19.98,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2024-04-10",20.14,20.29,20.01,20.24,{"symbol":5,"time":2054,"open":2055,"high":939,"low":2001,"close":2056},"2024-04-09",20.09,20.35,{"symbol":5,"time":2058,"open":2059,"high":933,"low":200,"close":2060},"2024-04-08",20.25,20.06,{"symbol":5,"time":2062,"open":1982,"high":2063,"low":200,"close":2059},"2024-04-05",20.31,{"symbol":5,"time":2065,"open":927,"high":1509,"low":1841,"close":1990},"2024-04-04",{"symbol":5,"time":2067,"open":960,"high":945,"low":1512,"close":2068},"2024-04-03",20.34,{"symbol":5,"time":2070,"open":1015,"high":1195,"low":1124,"close":943},"2024-04-02",{"symbol":5,"time":2072,"open":982,"high":975,"low":1158,"close":1524},"2024-04-01",{"symbol":5,"time":2074,"open":1108,"high":1108,"low":1172,"close":1189},"2024-03-28",{"symbol":5,"time":2076,"open":1133,"high":1189,"low":1142,"close":1182},"2024-03-27",{"symbol":5,"time":2078,"open":1541,"high":1833,"low":2079,"close":1152},"2024-03-26",20.64,{"symbol":5,"time":2081,"open":951,"high":1147,"low":932,"close":1118},"2024-03-25",{"symbol":5,"time":2083,"open":945,"high":1125,"low":934,"close":1547},"2024-03-22",{"symbol":5,"time":2085,"open":2086,"high":1121,"low":2086,"close":951},"2024-03-21",20.42,{"symbol":5,"time":2088,"open":2089,"high":2086,"low":2000,"close":938},"2024-03-20",20.16,{"symbol":5,"time":2091,"open":2068,"high":2092,"low":1969,"close":1508},"2024-03-19",20.4,{"symbol":5,"time":2094,"open":2095,"high":1975,"low":1970,"close":1508},"2024-03-18",20.11,{"symbol":5,"time":2097,"open":1517,"high":2086,"low":1517,"close":2068},"2024-03-15",{"symbol":5,"time":2099,"open":933,"high":1997,"low":2100,"close":2101},"2024-03-14",19.92,20.07,{"symbol":5,"time":2103,"open":1508,"high":948,"low":1508,"close":938},"2024-03-13",{"symbol":5,"time":2105,"open":2106,"high":1985,"low":1982,"close":2049},"2024-03-12",20.19,{"symbol":5,"time":2108,"open":2060,"high":2068,"low":2109,"close":1841},"2024-03-11",20.02,{"symbol":5,"time":2111,"open":181,"high":245,"low":173,"close":2109},"2024-03-08",{"symbol":5,"time":2113,"open":181,"high":1512,"low":173,"close":1517},"2024-03-07",{"symbol":5,"time":2115,"open":140,"high":2116,"low":109,"close":205},"2024-03-06",19.76,{"symbol":5,"time":2118,"open":137,"high":110,"low":98,"close":169},"2024-03-05",{"symbol":5,"time":2120,"open":85,"high":162,"low":550,"close":266},"2024-03-04",{"symbol":5,"time":2122,"open":541,"high":211,"low":75,"close":541},"2024-03-01",{"symbol":5,"time":2124,"open":129,"high":163,"low":91,"close":140},"2024-02-29",{"symbol":5,"time":2126,"open":134,"high":104,"low":93,"close":86},"2024-02-28",{"symbol":5,"time":2128,"open":137,"high":128,"low":533,"close":1944},"2024-02-27",{"symbol":5,"time":2130,"open":86,"high":86,"low":81,"close":211},"2024-02-26",{"symbol":5,"time":2132,"open":238,"high":121,"low":96,"close":79},"2024-02-23",{"symbol":5,"time":2134,"open":102,"high":2006,"low":82,"close":80},"2024-02-22",{"symbol":5,"time":2136,"open":97,"high":185,"low":91,"close":1949},"2024-02-21",{"symbol":5,"time":2138,"open":109,"high":88,"low":73,"close":131},"2024-02-20",{"symbol":5,"time":2140,"open":169,"high":97,"low":1944,"close":96},"2024-02-16",{"symbol":5,"time":2142,"open":259,"high":102,"low":140,"close":96},"2024-02-15",{"symbol":5,"time":2144,"open":116,"high":2026,"low":169,"close":191},"2024-02-14",{"symbol":5,"time":2146,"open":2147,"high":194,"low":191,"close":108},"2024-02-13",19.4,{"symbol":5,"time":2149,"open":114,"high":2150,"low":148,"close":194},"2024-02-12",19.64,{"symbol":5,"time":2152,"open":110,"high":235,"low":162,"close":121},"2024-02-09",{"symbol":5,"time":2154,"open":2155,"high":200,"low":1949,"close":121},"2024-02-08",19.85,{"symbol":5,"time":2157,"open":1151,"high":1151,"low":938,"close":1979},"2024-02-07",{"symbol":5,"time":2159,"open":2160,"high":960,"low":2092,"close":1547},"2024-02-06",20.44,{"symbol":5,"time":2162,"open":960,"high":960,"low":2059,"close":1129},"2024-02-05",{"symbol":5,"time":2164,"open":1541,"high":1121,"low":1986,"close":1005},"2024-02-02",{"symbol":5,"time":2166,"open":945,"high":1000,"low":934,"close":2167},"2024-02-01",20.89,{"symbol":5,"time":2169,"open":959,"high":1026,"low":1566,"close":949},"2024-01-31",{"symbol":5,"time":2171,"open":959,"high":1142,"low":951,"close":1125},"2024-01-30",{"symbol":5,"time":2173,"open":1829,"high":1158,"low":943,"close":2174},"2024-01-29",21.04,{"symbol":5,"time":2176,"open":2167,"high":1017,"low":937,"close":1829},"2024-01-26",{"symbol":5,"time":2178,"open":1547,"high":937,"low":2160,"close":960},"2024-01-25",{"symbol":5,"time":2180,"open":1125,"high":1142,"low":938,"close":956},"2024-01-24",{"symbol":5,"time":2182,"open":1547,"high":1142,"low":2183,"close":1147},"2024-01-23",20.56,{"symbol":5,"time":2185,"open":1979,"high":928,"low":2186,"close":2160},"2024-01-22",20.28,{"symbol":5,"time":2188,"open":959,"high":959,"low":931,"close":951},"2024-01-19",{"symbol":5,"time":2190,"open":2167,"high":1133,"low":1566,"close":1146},"2024-01-18",{"symbol":5,"time":2192,"open":1006,"high":1015,"low":1152,"close":1142},"2024-01-17",{"symbol":5,"time":2194,"open":979,"high":1529,"low":1538,"close":1524},"2024-01-16",{"symbol":5,"time":2196,"open":1087,"high":1185,"low":982,"close":973},"2024-01-12",{"symbol":5,"time":2198,"open":1198,"high":1602,"low":1189,"close":1016},"2024-01-11",{"symbol":5,"time":2200,"open":1093,"high":1018,"low":1815,"close":1389},"2024-01-10",{"symbol":5,"time":2202,"open":1188,"high":1050,"low":1188,"close":986},"2024-01-09",{"symbol":5,"time":2204,"open":1015,"high":1177,"low":1015,"close":968},"2024-01-08",{"symbol":5,"time":2206,"open":1000,"high":1034,"low":1146,"close":981},"2024-01-05",{"symbol":5,"time":2208,"open":995,"high":1110,"low":2167,"close":1135},"2024-01-04",{"symbol":5,"time":2210,"open":1043,"high":1004,"low":970,"close":2211},"2024-01-03",21.27,{"symbol":5,"time":2213,"open":1182,"high":1050,"low":1043,"close":985},"2024-01-02",{"symbol":5,"time":2215,"open":1034,"high":1003,"low":1051,"close":1060},"2023-12-29",{"symbol":5,"time":2217,"open":1060,"high":1177,"low":1110,"close":1165},"2023-12-28",{"symbol":5,"time":2219,"open":2211,"high":1815,"low":963,"close":1815},"2023-12-27",{"symbol":5,"time":2221,"open":1015,"high":964,"low":1826,"close":995},"2023-12-26",{"symbol":5,"time":2223,"open":1015,"high":1043,"low":1380,"close":1172},"2023-12-22",{"symbol":5,"time":2225,"open":1139,"high":1832,"low":1121,"close":1021},"2023-12-21",{"symbol":5,"time":2227,"open":1110,"high":1033,"low":1135,"close":959},"2023-12-20",{"symbol":5,"time":2229,"open":1748,"high":1071,"low":1832,"close":1165},"2023-12-19",{"symbol":5,"time":2231,"open":997,"high":1138,"low":1155,"close":1133},"2023-12-18",{"symbol":5,"time":2233,"open":1125,"high":1006,"low":945,"close":1017},"2023-12-15",{"symbol":5,"time":2235,"open":1138,"high":963,"low":1005,"close":1006},"2023-12-14",{"symbol":5,"time":2237,"open":1829,"high":2174,"low":1979,"close":2174},"2023-12-13",{"symbol":5,"time":2239,"open":942,"high":1147,"low":1997,"close":960},"2023-12-12",{"symbol":5,"time":2241,"open":950,"high":1541,"low":1989,"close":944},"2023-12-11",{"symbol":5,"time":2243,"open":1155,"high":1000,"low":1547,"close":1550},"2023-12-08",{"symbol":5,"time":2245,"open":194,"high":1110,"low":189,"close":955},"2023-12-07",{"symbol":5,"time":2247,"open":2248,"high":2059,"low":116,"close":103},"2023-12-06",20.22,{"symbol":5,"time":2250,"open":944,"high":1118,"low":2089,"close":1990},"2023-12-05",{"symbol":5,"time":2252,"open":1838,"high":1128,"low":950,"close":1838},"2023-12-04",{"symbol":5,"time":2254,"open":2063,"high":937,"low":2063,"close":928},"2023-12-01",{"symbol":5,"time":2256,"open":2248,"high":2257,"low":2258,"close":2160},"2023-11-30",20.46,20.04,{"symbol":5,"time":2260,"open":1512,"high":1991,"low":2060,"close":2000},"2023-11-29",{"symbol":5,"time":2262,"open":1841,"high":2059,"low":2000,"close":2089},"2023-11-28",{"symbol":5,"time":2264,"open":2106,"high":1507,"low":2051,"close":2089},"2023-11-27",{"symbol":5,"time":2266,"open":1982,"high":950,"low":1982,"close":2059},"2023-11-24",{"symbol":5,"time":2268,"open":2269,"high":2063,"low":1970,"close":2258},"2023-11-22",20,{"symbol":5,"time":2271,"open":2272,"high":2258,"low":199,"close":244},"2023-11-21",19.74,{"symbol":5,"time":2274,"open":2029,"high":1965,"low":2275,"close":201},"2023-11-20",19.46,{"symbol":5,"time":2277,"open":124,"high":195,"low":206,"close":2278},"2023-11-17",19.68,{"symbol":5,"time":2280,"open":124,"high":2150,"low":114,"close":177},"2023-11-16",{"symbol":5,"time":2282,"open":194,"high":190,"low":2032,"close":2025},"2023-11-15",{"symbol":5,"time":2284,"open":186,"high":2025,"low":141,"close":1956},"2023-11-14",{"symbol":5,"time":2286,"open":238,"high":80,"low":140,"close":97},"2023-11-13",{"symbol":5,"time":2288,"open":108,"high":2006,"low":191,"close":238},"2023-11-10",{"symbol":5,"time":2290,"open":119,"high":1949,"low":107,"close":116},"2023-11-09",{"symbol":5,"time":2292,"open":124,"high":2029,"low":259,"close":129},"2023-11-08",{"symbol":5,"time":2294,"open":116,"high":177,"low":80,"close":2025},"2023-11-07",{"symbol":5,"time":2296,"open":2275,"high":167,"low":186,"close":1959},"2023-11-06",{"symbol":5,"time":2298,"open":2032,"high":2029,"low":1949,"close":2026},"2023-11-03",{"symbol":5,"time":2300,"open":140,"high":108,"low":182,"close":164},"2023-11-02",{"symbol":5,"time":2302,"open":226,"high":91,"low":274,"close":99},"2023-11-01",{"symbol":5,"time":2304,"open":1857,"high":99,"low":922,"close":1929},"2023-10-31",{"symbol":5,"time":2306,"open":904,"high":99,"low":584,"close":549},"2023-10-30",{"symbol":5,"time":2308,"open":550,"high":93,"low":296,"close":306},"2023-10-27",{"symbol":5,"time":2310,"open":73,"high":88,"low":922,"close":75},"2023-10-26",{"symbol":5,"time":2312,"open":2269,"high":1982,"low":199,"close":241},"2023-10-25",{"symbol":5,"time":2314,"open":2278,"high":2269,"low":2315,"close":2046},"2023-10-24",19.65,{"symbol":5,"time":2317,"open":2318,"high":195,"low":125,"close":2278},"2023-10-23",19.52,{"symbol":5,"time":2320,"open":232,"high":2321,"low":199,"close":2272},"2023-10-20",20.03,{"symbol":5,"time":2323,"open":200,"high":2324,"low":2325,"close":1513},"2023-10-19",20.21,19.82,{"symbol":5,"time":2327,"open":196,"high":2000,"low":181,"close":2060},"2023-10-18",{"symbol":5,"time":2329,"open":152,"high":244,"low":169,"close":246},"2023-10-17",{"symbol":5,"time":2331,"open":2026,"high":199,"low":191,"close":167},"2023-10-16",{"symbol":5,"time":2333,"open":120,"high":2032,"low":108,"close":2026},"2023-10-13",{"symbol":5,"time":2335,"open":2025,"high":199,"low":186,"close":2006},"2023-10-12",{"symbol":5,"time":2337,"open":253,"high":1965,"low":204,"close":2338},"2023-10-11",19.57,{"symbol":5,"time":2340,"open":2100,"high":2000,"low":2341,"close":181},"2023-10-10",19.63,{"symbol":5,"time":2343,"open":232,"high":245,"low":173,"close":232},"2023-10-09",{"symbol":5,"time":2345,"open":173,"high":933,"low":103,"close":2101},"2023-10-06",{"symbol":5,"time":2347,"open":195,"high":1842,"low":205,"close":2116},"2023-10-05",{"symbol":5,"time":2349,"open":2100,"high":2001,"low":178,"close":241},"2023-10-04",{"symbol":5,"time":2351,"open":1985,"high":944,"low":1842,"close":2001},"2023-10-03",{"symbol":5,"time":2353,"open":2052,"high":1129,"low":2049,"close":2354},"2023-10-02",20.32,{"symbol":5,"time":2356,"open":1507,"high":1994,"low":2109,"close":2000},"2023-09-29",{"symbol":5,"time":2358,"open":1982,"high":2186,"low":2359,"close":2095},"2023-09-28",19.95,{"symbol":5,"time":2361,"open":951,"high":1124,"low":2258,"close":2248},"2023-09-27",{"symbol":5,"time":2363,"open":944,"high":1128,"low":1129,"close":2079},"2023-09-26",{"symbol":5,"time":2365,"open":927,"high":1128,"low":1976,"close":1005},"2023-09-25",{"symbol":5,"time":2367,"open":959,"high":1143,"low":950,"close":948},"2023-09-22",{"symbol":5,"time":2369,"open":1121,"high":963,"low":951,"close":1829},"2023-09-21",[2371,2377,2382,2387,2392,2397,2402,2407,2412,2417,2422,2427,2432,2437,2441,2446,2451,2456,2461,2466,2471,2474,2479,2483,2488,2493,2498,2503,2508,2513,2518,2523,2528,2533,2538,2543,2548,2553,2558,2563,2568,2573,2578,2583,2588,2593,2598,2603,2608,2613,2618,2623,2628,2633,2637,2642,2646,2651,2656,2660,2664,2669,2674,2679,2684,2689,2694,2699,2704,2709,2714,2719,2723,2728,2733,2737,2742,2747,2751,2756,2761,2766,2771,2776,2781,2786,2790,2795,2800,2805,2809,2813,2818,2823,2827,2832,2837,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2891,2896,2901,2906,2911,2916,2921,2926,2931,2936,2941,2946,2951,2956,2961,2966,2971,2976,2981,2986,2991,2996,3001,3006,3011,3016,3021,3026,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3096,3101,3106,3110,3115,3120,3125,3130,3135,3140,3145,3149,3154,3158,3163,3168,3173,3178,3183,3188,3192,3195,3200,3205,3209,3213,3216,3220,3224,3229,3232,3237,3242,3247,3252,3256,3261,3266,3270,3274,3278,3283,3288,3293,3297,3302,3306,3311,3316,3321,3326,3331,3335,3340,3345,3350,3355,3360,3365,3370,3375,3379,3383,3388,3391,3396,3401,3406,3411,3415,3417,3421,3426,3431,3435,3440,3444,3449,3454,3459,3462,3467,3472,3477,3482,3485,3490,3495,3500,3504,3509,3513,3518,3522,3527,3532,3537,3542,3547,3552,3557,3561,3565,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3618,3623,3628,3633,3638,3642],{"symbol":2372,"time":26,"open":2373,"high":2374,"low":2375,"close":2376},"SPY",761.31,762,757.97,761.69,{"symbol":2372,"time":32,"open":2378,"high":2379,"low":2380,"close":2381},763.15,763.57,759.96,762.6,{"symbol":2372,"time":38,"open":2383,"high":2384,"low":2385,"close":2386},759.5,761.67,749.6,754.05,{"symbol":2372,"time":43,"open":2388,"high":2389,"low":2390,"close":2391},760.12,760.35,756.15,757.39,{"symbol":2372,"time":49,"open":2393,"high":2394,"low":2395,"close":2396},759,763.52,757.93,760.88,{"symbol":2372,"time":53,"open":2398,"high":2399,"low":2400,"close":2401},764.72,766.38,763.6,764.29,{"symbol":2372,"time":57,"open":2403,"high":2404,"low":2405,"close":2406},758.03,760.11,756.64,757.83,{"symbol":2372,"time":62,"open":2408,"high":2409,"low":2410,"close":2411},764.08,764.47,760.94,762.4,{"symbol":2372,"time":66,"open":2413,"high":2414,"low":2415,"close":2416},769.07,769.7,765.14,765.96,{"symbol":2372,"time":72,"open":2418,"high":2419,"low":2420,"close":2421},772.01,772.87,769,770.19,{"symbol":2372,"time":78,"open":2423,"high":2424,"low":2425,"close":2426},767.9,774.03,767.45,773.17,{"symbol":2372,"time":84,"open":2428,"high":2429,"low":2430,"close":2431},762.45,766.43,761.73,765.16,{"symbol":2372,"time":90,"open":2433,"high":2434,"low":2435,"close":2436},762.01,764.67,759.48,761.78,{"symbol":2372,"time":95,"open":2438,"high":2439,"low":2398,"close":2440},767.33,768,767.05,{"symbol":2372,"time":101,"open":2442,"high":2443,"low":2444,"close":2445},771.76,775.3,768.31,769.35,{"symbol":2372,"time":106,"open":2447,"high":2448,"low":2449,"close":2450},768.5,772.36,767.16,771.1,{"symbol":2372,"time":112,"open":2452,"high":2453,"low":2454,"close":2455},764.73,767.35,763.93,766.08,{"symbol":2372,"time":118,"open":2457,"high":2458,"low":2459,"close":2460},766.16,766.78,763.05,765.91,{"symbol":2372,"time":123,"open":2462,"high":2463,"low":2464,"close":2465},764.78,765.22,762.08,763.47,{"symbol":2372,"time":127,"open":2467,"high":2468,"low":2469,"close":2470},766.05,767.85,764.17,765.72,{"symbol":2372,"time":133,"open":2416,"high":2472,"low":2473,"close":2381},768.15,762.04,{"symbol":2372,"time":136,"open":2475,"high":2476,"low":2477,"close":2478},770.36,772.47,768.1,769.06,{"symbol":2372,"time":139,"open":2480,"high":2481,"low":2482,"close":2425},768.7,769.5,766.92,{"symbol":2372,"time":144,"open":2484,"high":2485,"low":2486,"close":2487},776.18,776.78,772.51,772.67,{"symbol":2372,"time":147,"open":2489,"high":2490,"low":2491,"close":2492},778.54,778.8,775.43,776.34,{"symbol":2372,"time":150,"open":2494,"high":2495,"low":2496,"close":2497},774.87,779.37,774.11,777.88,{"symbol":2372,"time":154,"open":2499,"high":2500,"low":2501,"close":2502},774.71,774.9,771.28,772.49,{"symbol":2372,"time":156,"open":2504,"high":2505,"low":2506,"close":2507},774.53,774.61,769.2,770.56,{"symbol":2372,"time":158,"open":2509,"high":2510,"low":2511,"close":2512},772.6,775.05,771.62,773.03,{"symbol":2372,"time":161,"open":2514,"high":2515,"low":2516,"close":2517},771.02,773.92,769.61,773.26,{"symbol":2372,"time":166,"open":2519,"high":2520,"low":2521,"close":2522},770.21,771.82,767.46,768.56,{"symbol":2372,"time":171,"open":2524,"high":2525,"low":2526,"close":2527},775.85,776.85,769.51,769.79,{"symbol":2372,"time":176,"open":2529,"high":2530,"low":2531,"close":2532},760.63,773.41,760.52,771.33,{"symbol":2372,"time":180,"open":2534,"high":2535,"low":2536,"close":2537},749.44,758.58,748.8,757.67,{"symbol":2372,"time":184,"open":2539,"high":2540,"low":2541,"close":2542},744.68,748.9,737.68,747.03,{"symbol":2372,"time":188,"open":2544,"high":2545,"low":2546,"close":2547},736.05,742.45,734.59,741.69,{"symbol":2372,"time":193,"open":2549,"high":2550,"low":2551,"close":2552},739.97,742.68,729.1,729.46,{"symbol":2372,"time":198,"open":2554,"high":2555,"low":2556,"close":2557},739.19,742.79,735.98,740.86,{"symbol":2372,"time":203,"open":2559,"high":2560,"low":2561,"close":2562},744.91,745.53,735.87,739.09,{"symbol":2372,"time":208,"open":2564,"high":2565,"low":2566,"close":2567},738.51,743.72,737.29,738.93,{"symbol":2372,"time":210,"open":2569,"high":2570,"low":2571,"close":2572},739.37,742.56,735.21,738.18,{"symbol":2372,"time":214,"open":2574,"high":2575,"low":2576,"close":2577},746.62,750.02,746.37,747.41,{"symbol":2372,"time":216,"open":2579,"high":2580,"low":2581,"close":2582},746.29,749.04,744.18,748.28,{"symbol":2372,"time":218,"open":2584,"high":2585,"low":2586,"close":2587},747.06,748.73,741.51,742.09,{"symbol":2372,"time":220,"open":2589,"high":2590,"low":2591,"close":2592},742.08,747.29,740.8,743.29,{"symbol":2372,"time":222,"open":2594,"high":2595,"low":2596,"close":2597},752.76,754.57,747.88,750.72,{"symbol":2372,"time":224,"open":2599,"high":2600,"low":2601,"close":2602},754.24,755.58,750.2,754.81,{"symbol":2372,"time":229,"open":2604,"high":2605,"low":2606,"close":2607},750.91,753.34,748.66,751.83,{"symbol":2372,"time":231,"open":2609,"high":2610,"low":2611,"close":2612},752.47,753.91,748,749.17,{"symbol":2372,"time":234,"open":2614,"high":2615,"low":2616,"close":2617},752.05,755.42,748.1,754.95,{"symbol":2372,"time":237,"open":2619,"high":2620,"low":2621,"close":2622},747.35,751.97,745.59,751.71,{"symbol":2372,"time":240,"open":2624,"high":2625,"low":2626,"close":2627},743.16,746.15,739.51,745.4,{"symbol":2372,"time":243,"open":2629,"high":2630,"low":2631,"close":2632},750.22,750.96,745.21,747.71,{"symbol":2372,"time":248,"open":2634,"high":2635,"low":2577,"close":2636},748.74,752.41,751.28,{"symbol":2372,"time":251,"open":2638,"high":2639,"low":2640,"close":2641},747.4,751.31,740.03,744.78,{"symbol":2372,"time":255,"open":2643,"high":2534,"low":2644,"close":2645},745,742.38,745.76,{"symbol":2372,"time":258,"open":2647,"high":2648,"low":2649,"close":2650},741.29,748.02,740.89,746.77,{"symbol":2372,"time":261,"open":2652,"high":2653,"low":2654,"close":2655},736.53,741.56,732.09,741,{"symbol":2372,"time":263,"open":2657,"high":2652,"low":2658,"close":2659},728.95,716.58,728.99,{"symbol":2372,"time":265,"open":2661,"high":2569,"low":2662,"close":2663},738.91,729.6,734.3,{"symbol":2372,"time":268,"open":2665,"high":2666,"low":2667,"close":2668},735.17,739.95,730.84,733.24,{"symbol":2372,"time":271,"open":2670,"high":2671,"low":2672,"close":2673},733.81,739.63,732.3,733.58,{"symbol":2372,"time":276,"open":2675,"high":2676,"low":2677,"close":2678},747.7,750.18,743.13,744.39,{"symbol":2372,"time":279,"open":2680,"high":2681,"low":2682,"close":2683},747.76,748.23,743.86,746.74,{"symbol":2372,"time":284,"open":2685,"high":2686,"low":2687,"close":2688},751.29,752.15,739.22,740.96,{"symbol":2372,"time":289,"open":2690,"high":2691,"low":2692,"close":2693},754.55,755.44,749.88,750.33,{"symbol":2372,"time":295,"open":2695,"high":2696,"low":2697,"close":2698},751.85,756.68,751.76,754.83,{"symbol":2372,"time":298,"open":2700,"high":2701,"low":2702,"close":2703},740.71,744.44,735.03,741.75,{"symbol":2372,"time":304,"open":2705,"high":2706,"low":2707,"close":2708},728.76,740,724.41,737.76,{"symbol":2372,"time":308,"open":2710,"high":2711,"low":2712,"close":2713},733.39,738.38,725.33,725.43,{"symbol":2372,"time":312,"open":2715,"high":2716,"low":2717,"close":2718},743.63,746.9,722.59,737.05,{"symbol":2372,"time":316,"open":2720,"high":2721,"low":2722,"close":2687},743.36,745.34,738.19,{"symbol":2372,"time":321,"open":2724,"high":2725,"low":2726,"close":2727},752.31,752.82,735.53,737.55,{"symbol":2372,"time":327,"open":2729,"high":2730,"low":2731,"close":2732},752.1,758.31,751.47,757.09,{"symbol":2372,"time":333,"open":2734,"high":2735,"low":2736,"close":2599},758.15,758.8,753.57,{"symbol":2372,"time":339,"open":2738,"high":2739,"low":2740,"close":2741},757.03,760.4,756.75,759.57,{"symbol":2372,"time":342,"open":2743,"high":2744,"low":2745,"close":2746},755.36,760.28,754.69,758.54,{"symbol":2372,"time":348,"open":2748,"high":2749,"low":2745,"close":2750},755.9,758.08,756.48,{"symbol":2372,"time":353,"open":2752,"high":2753,"low":2754,"close":2755},750.25,755.15,749.23,754.6,{"symbol":2372,"time":358,"open":2757,"high":2758,"low":2759,"close":2760},750.88,751.38,748.22,750.46,{"symbol":2372,"time":361,"open":2762,"high":2763,"low":2764,"close":2765},750.01,752.13,748.37,750.59,{"symbol":2372,"time":365,"open":2767,"high":2768,"low":2769,"close":2770},746.24,748.94,744.48,745.64,{"symbol":2372,"time":368,"open":2772,"high":2773,"low":2774,"close":2775},738.64,744.87,737.03,742.72,{"symbol":2372,"time":373,"open":2777,"high":2778,"low":2779,"close":2780},735.71,741.87,733.89,741.25,{"symbol":2372,"time":377,"open":2782,"high":2783,"low":2784,"close":2785},734.78,737.65,731.53,733.73,{"symbol":2372,"time":381,"open":2787,"high":2788,"low":2710,"close":2789},739.83,741.42,738.65,{"symbol":2372,"time":386,"open":2791,"high":2792,"low":2793,"close":2794},741.79,743.46,737.96,739.17,{"symbol":2372,"time":391,"open":2796,"high":2797,"low":2798,"close":2799},743.65,749.53,743.56,748.17,{"symbol":2372,"time":395,"open":2801,"high":2802,"low":2803,"close":2804},738.47,743.91,735.47,742.31,{"symbol":2372,"time":398,"open":2806,"high":2807,"low":2808,"close":2572},736.89,738.84,731.83,{"symbol":2372,"time":402,"open":2810,"high":2811,"low":2810,"close":2812},736.45,740.79,739.3,{"symbol":2372,"time":405,"open":2814,"high":2815,"low":2816,"close":2817},734.93,738.08,734.57,737.62,{"symbol":2372,"time":408,"open":2819,"high":2820,"low":2821,"close":2822},735.05,736.13,729.75,731.58,{"symbol":2372,"time":411,"open":2824,"high":2546,"low":2825,"close":2826},728.16,727.82,733.83,{"symbol":2372,"time":414,"open":2828,"high":2829,"low":2830,"close":2831},721.77,725.04,721.49,723.77,{"symbol":2372,"time":418,"open":2833,"high":2834,"low":2835,"close":2836},720.07,722.12,714.99,718.01,{"symbol":2372,"time":420,"open":2838,"high":2839,"low":2840,"close":2841},721.25,724.87,720.47,720.65,{"symbol":2372,"time":422,"open":2843,"high":2844,"low":2845,"close":2846},714.63,719.79,710.45,718.66,{"symbol":2372,"time":426,"open":2848,"high":2849,"low":2850,"close":2851},711,712.2,708.37,711.58,{"symbol":2372,"time":428,"open":2853,"high":2854,"low":2855,"close":2856},711.82,712.88,709.25,711.69,{"symbol":2372,"time":432,"open":2858,"high":2859,"low":2860,"close":2861},713.17,715.63,712.3,715.17,{"symbol":2372,"time":436,"open":2863,"high":2864,"low":2865,"close":2866},710.75,714.47,709.01,713.94,{"symbol":2372,"time":439,"open":2868,"high":2869,"low":2870,"close":2871},709.5,712.36,702.28,708.45,{"symbol":2372,"time":441,"open":2873,"high":2874,"low":2875,"close":2876},709.15,711.45,708.22,711.21,{"symbol":2372,"time":444,"open":2878,"high":2879,"low":2880,"close":2881},710.28,711.28,702.64,704.08,{"symbol":2372,"time":447,"open":2883,"high":2884,"low":2885,"close":2886},708.78,709.91,706.14,708.72,{"symbol":2372,"time":450,"open":2885,"high":2888,"low":2889,"close":2890},712.39,705.76,710.14,{"symbol":2372,"time":453,"open":2892,"high":2893,"low":2894,"close":2895},701.06,702.78,698.53,701.66,{"symbol":2372,"time":455,"open":2897,"high":2898,"low":2899,"close":2900},695.26,700.28,694.2,699.94,{"symbol":2372,"time":457,"open":2902,"high":2903,"low":2904,"close":2905},687.69,694.58,687.66,694.46,{"symbol":2372,"time":460,"open":2907,"high":2908,"low":2909,"close":2910},677.41,686.3,676.58,686.1,{"symbol":2372,"time":462,"open":2912,"high":2913,"low":2914,"close":2915},681.32,682.03,678.45,679.46,{"symbol":2372,"time":464,"open":2917,"high":2918,"low":2919,"close":2920},674.84,681.16,673.77,679.91,{"symbol":2372,"time":466,"open":2922,"high":2923,"low":2924,"close":2925},676.39,677.08,671.46,676.01,{"symbol":2372,"time":470,"open":2927,"high":2928,"low":2929,"close":2930},656.65,659.61,651.06,659.22,{"symbol":2372,"time":474,"open":2932,"high":2933,"low":2934,"close":2935},655.86,659.72,655.52,658.93,{"symbol":2372,"time":477,"open":2937,"high":2938,"low":2939,"close":2940},646.42,658.2,645.11,655.83,{"symbol":2372,"time":480,"open":2942,"high":2943,"low":2944,"close":2945},653.9,658.52,653,655.24,{"symbol":2372,"time":482,"open":2947,"high":2948,"low":2949,"close":2950},638.94,651.54,637.98,650.34,{"symbol":2372,"time":486,"open":2952,"high":2953,"low":2954,"close":2955},640.11,640.37,629.28,631.97,{"symbol":2372,"time":488,"open":2957,"high":2958,"low":2959,"close":2960},642.5,642.66,633.11,634.09,{"symbol":2372,"time":491,"open":2962,"high":2963,"low":2964,"close":2965},652.06,654.85,644.82,645.09,{"symbol":2372,"time":493,"open":2967,"high":2968,"low":2969,"close":2970},658.67,660.89,654.24,656.82,{"symbol":2372,"time":495,"open":2972,"high":2973,"low":2974,"close":2975},651.32,657.03,649.88,653.18,{"symbol":2372,"time":497,"open":2977,"high":2978,"low":2979,"close":2980},658.07,662.62,653.94,655.38,{"symbol":2372,"time":499,"open":2982,"high":2983,"low":2984,"close":2985},656.51,656.69,644.72,648.57,{"symbol":2372,"time":501,"open":2987,"high":2988,"low":2989,"close":2990},656.97,662.98,655.17,659.8,{"symbol":2372,"time":503,"open":2992,"high":2993,"low":2994,"close":2995},668.36,669.72,661.19,661.43,{"symbol":2372,"time":505,"open":2997,"high":2998,"low":2999,"close":3000},672.39,674.44,669.7,670.79,{"symbol":2372,"time":509,"open":3002,"high":3003,"low":3004,"close":3005},668.38,672.07,667.12,669.03,{"symbol":2372,"time":511,"open":3007,"high":3008,"low":3009,"close":3010},669.27,672.34,661.36,662.29,{"symbol":2372,"time":513,"open":3012,"high":3013,"low":3014,"close":3015},671.16,671.65,665.87,666.06,{"symbol":2372,"time":515,"open":3017,"high":3018,"low":3019,"close":3020},677.58,680.08,673.34,676.33,{"symbol":2372,"time":518,"open":3022,"high":3023,"low":3024,"close":3025},677.72,683.36,674.76,677.18,{"symbol":2372,"time":520,"open":3027,"high":3028,"low":3029,"close":3030},666.39,679.92,662.39,678.27,{"symbol":2372,"time":524,"open":3032,"high":3033,"low":3034,"close":3035},673.41,676.11,669.76,672.38,{"symbol":2372,"time":527,"open":3037,"high":3038,"low":3039,"close":3040},682.08,685.53,675.61,681.31,{"symbol":2372,"time":529,"open":3042,"high":3043,"low":3044,"close":3045},681.63,687.09,679.62,685.13,{"symbol":2372,"time":532,"open":3047,"high":3048,"low":3049,"close":3050},675.06,682.61,669.66,680.33,{"symbol":2372,"time":536,"open":3052,"high":3053,"low":3054,"close":3055},678.7,688.62,678.02,686.38,{"symbol":2372,"time":538,"open":3057,"high":3058,"low":3059,"close":3060},683.09,686.86,681.64,685.99,{"symbol":2372,"time":540,"open":3062,"high":3063,"low":3064,"close":3065},693.28,693.3,684.35,689.3,{"symbol":2372,"time":543,"open":3067,"high":3068,"low":3069,"close":3070},690.18,693.68,690.1,693.15,{"symbol":2372,"time":546,"open":3072,"high":3073,"low":3074,"close":3075},681.9,688.35,680,687.35,{"symbol":2372,"time":548,"open":3077,"high":3078,"low":3079,"close":3080},687.83,690,680.37,682.39,{"symbol":2372,"time":552,"open":3082,"high":3083,"low":3084,"close":3085},682.32,690.06,681.73,689.43,{"symbol":2372,"time":555,"open":3087,"high":3088,"low":3089,"close":3090},683.84,686.18,681.55,684.48,{"symbol":2372,"time":559,"open":3092,"high":3093,"low":3094,"close":3095},684.02,689.15,682.83,686.29,{"symbol":2372,"time":561,"open":3097,"high":3098,"low":3099,"close":3100},680.14,684.94,675.78,682.85,{"symbol":2372,"time":564,"open":3102,"high":3103,"low":3104,"close":3105},681.69,686.28,677.52,681.75,{"symbol":2372,"time":566,"open":3107,"high":3108,"low":3079,"close":3109},694.24,695.35,681.27,{"symbol":2372,"time":570,"open":3111,"high":3112,"low":3113,"close":3114},696.39,697.14,689.18,691.96,{"symbol":2372,"time":572,"open":3116,"high":3117,"low":3118,"close":3119},694.95,696.54,691.66,692.12,{"symbol":2372,"time":576,"open":3121,"high":3122,"low":3123,"close":3124},689.42,695.87,688.34,693.95,{"symbol":2372,"time":579,"open":3126,"high":3127,"low":3128,"close":3129},681.46,692.31,680.85,690.62,{"symbol":2372,"time":582,"open":3131,"high":3132,"low":3133,"close":3134},680.94,683.69,675.79,677.62,{"symbol":2372,"time":586,"open":3136,"high":3137,"low":3138,"close":3139},690.35,691.45,681.76,686.19,{"symbol":2372,"time":588,"open":3141,"high":3142,"low":3143,"close":3144},696.21,696.96,684.03,689.53,{"symbol":2372,"time":590,"open":3146,"high":3147,"low":3121,"close":3148},689.58,696.93,695.41,{"symbol":2372,"time":592,"open":3150,"high":3151,"low":3152,"close":3153},691.79,694.21,687.12,691.97,{"symbol":2372,"time":595,"open":3111,"high":3155,"low":3156,"close":3157},697.06,684.83,694.04,{"symbol":2372,"time":597,"open":3159,"high":3160,"low":3161,"close":3162},697.05,697.84,693.94,695.42,{"symbol":2372,"time":600,"open":3164,"high":3165,"low":3166,"close":3167},694.18,696.53,693.57,695.49,{"symbol":2372,"time":602,"open":3169,"high":3170,"low":3171,"close":3172},690.49,694.13,689.92,692.73,{"symbol":2372,"time":604,"open":3174,"high":3175,"low":3176,"close":3177},688.15,690.96,687.16,689.23,{"symbol":2372,"time":606,"open":3179,"high":3180,"low":3181,"close":3182},689.85,691.13,686.92,688.98,{"symbol":2372,"time":608,"open":3184,"high":3185,"low":3186,"close":3187},679.65,688.74,678.13,685.4,{"symbol":2372,"time":610,"open":3189,"high":3190,"low":3191,"close":3017},681.49,684.77,676.57,{"symbol":2372,"time":613,"open":3193,"high":3194,"low":3069,"close":3118},693.66,694.25,{"symbol":2372,"time":616,"open":3196,"high":3197,"low":3198,"close":3199},694.57,695.45,691.25,692.24,{"symbol":2372,"time":618,"open":3201,"high":3202,"low":3203,"close":3204},691,691.72,686.04,690.36,{"symbol":2372,"time":621,"open":3167,"high":3206,"low":3207,"close":3208},696.09,691.35,693.77,{"symbol":2372,"time":624,"open":3210,"high":3206,"low":3211,"close":3212},690.68,690.63,695.16,{"symbol":2372,"time":628,"open":3211,"high":3214,"low":3113,"close":3215},695.31,694.07,{"symbol":2372,"time":631,"open":3217,"high":3129,"low":3218,"close":3219},688.82,687.49,689.51,{"symbol":2372,"time":634,"open":3221,"high":3222,"low":3223,"close":3146},692.19,693.96,689.32,{"symbol":2372,"time":639,"open":3225,"high":3226,"low":3227,"close":3228},687.93,692.32,687.78,691.81,{"symbol":2372,"time":642,"open":3230,"high":3085,"low":3055,"close":3231},686.54,687.72,{"symbol":2372,"time":645,"open":3233,"high":3234,"low":3235,"close":3236},685.71,686.87,679.82,683.17,{"symbol":2372,"time":647,"open":3238,"high":3239,"low":3240,"close":3241},687.14,687.36,681.71,681.92,{"symbol":2372,"time":649,"open":3243,"high":3244,"low":3245,"close":3246},687.45,688.56,686.58,687.01,{"symbol":2372,"time":651,"open":3248,"high":3249,"low":3250,"close":3251},687.54,689.2,686.07,687.85,{"symbol":2372,"time":653,"open":3253,"high":3118,"low":3254,"close":3255},690.64,689.27,690.31,{"symbol":2372,"time":655,"open":3257,"high":3258,"low":3259,"close":3260},687.95,690.83,687.8,690.38,{"symbol":2372,"time":657,"open":3262,"high":3263,"low":3264,"close":3265},683.92,688.2,683.87,687.96,{"symbol":2372,"time":660,"open":3267,"high":3268,"low":3269,"close":3156},683.94,685.36,680.59,{"symbol":2372,"time":662,"open":3271,"high":3272,"low":3273,"close":3269},676.59,681.09,676.47,{"symbol":2372,"time":665,"open":3275,"high":3276,"low":3277,"close":3273},677.6,680.74,674.9,{"symbol":2372,"time":667,"open":3279,"high":3280,"low":3281,"close":3282},679.89,680.44,671.2,671.4,{"symbol":2372,"time":669,"open":3284,"high":3285,"low":3286,"close":3287},679.23,681.08,674.98,678.87,{"symbol":2372,"time":671,"open":3289,"high":3290,"low":3291,"close":3292},685.74,685.76,679.25,680.73,{"symbol":2372,"time":673,"open":3294,"high":3295,"low":3296,"close":3138},688.17,688.88,679.17,{"symbol":2372,"time":675,"open":3298,"high":3299,"low":3300,"close":3301},685.14,689.25,682.17,689.17,{"symbol":2372,"time":677,"open":3303,"high":3304,"low":3040,"close":3305},682.56,688.97,687.57,{"symbol":2372,"time":679,"open":3307,"high":3308,"low":3309,"close":3310},683.15,685.39,682.59,683.04,{"symbol":2372,"time":681,"open":3312,"high":3313,"low":3314,"close":3315},686.59,686.64,681.57,683.63,{"symbol":2372,"time":685,"open":3317,"high":3318,"low":3319,"close":3320},685.47,688.39,684.58,685.69,{"symbol":2372,"time":687,"open":3322,"high":3323,"low":3324,"close":3325},685.3,685.37,681.34,684.39,{"symbol":2372,"time":689,"open":3327,"high":3328,"low":3329,"close":3330},680.57,684.91,679.69,683.89,{"symbol":2372,"time":692,"open":3241,"high":3332,"low":3333,"close":3334},683.82,679.33,681.53,{"symbol":2372,"time":695,"open":3336,"high":3337,"low":3338,"close":3339},678.81,682.99,678.74,680.27,{"symbol":2372,"time":697,"open":3341,"high":3342,"low":3343,"close":3344},680.86,683.67,680.5,683.39,{"symbol":2372,"time":699,"open":3346,"high":3347,"low":3348,"close":3349},677.63,681.7,676.72,679.68,{"symbol":2372,"time":701,"open":3351,"high":3352,"low":3353,"close":3354},668.63,676.21,664.48,675.02,{"symbol":2372,"time":704,"open":3356,"high":3357,"low":3358,"close":3359},662.69,670.06,661.59,668.73,{"symbol":2372,"time":708,"open":3361,"high":3362,"low":3363,"close":3364},655.05,664.55,650.85,659.03,{"symbol":2372,"time":712,"open":3366,"high":3367,"low":3368,"close":3369},672.91,675.56,651.89,652.53,{"symbol":2372,"time":718,"open":3371,"high":3372,"low":3373,"close":3374},660.78,667.34,658.75,662.63,{"symbol":2372,"time":724,"open":3376,"high":3377,"low":2932,"close":3378},662.1,665.12,660.08,{"symbol":2372,"time":730,"open":2999,"high":3380,"low":3381,"close":3382},673.71,662.17,665.67,{"symbol":2372,"time":734,"open":3384,"high":3385,"low":3386,"close":3387},665.38,675.66,663.27,671.93,{"symbol":2372,"time":737,"open":3343,"high":3341,"low":3389,"close":3390},670.52,672.04,{"symbol":2372,"time":741,"open":3392,"high":3393,"low":3394,"close":3395},684.79,684.96,680.95,683.38,{"symbol":2372,"time":743,"open":3397,"high":3398,"low":3399,"close":3400},679.95,683.57,678.73,683,{"symbol":2372,"time":745,"open":3402,"high":3403,"low":3404,"close":3405},677.24,682.18,675.03,681.44,{"symbol":2372,"time":749,"open":3407,"high":3408,"low":3409,"close":3410},667.91,671.08,661.21,670.97,{"symbol":2372,"time":753,"open":3273,"high":3412,"low":3413,"close":3414},677.38,668.72,670.31,{"symbol":2372,"time":757,"open":3286,"high":3341,"low":3416,"close":3017},674.17,{"symbol":2372,"time":761,"open":3033,"high":3418,"low":3419,"close":3420},679.96,674.58,675.24,{"symbol":2372,"time":767,"open":3422,"high":3423,"low":3424,"close":3425},685.67,685.8,679.94,683.34,{"symbol":2372,"time":770,"open":3427,"high":3428,"low":3429,"close":3430},685.04,685.08,679.24,682.06,{"symbol":2372,"time":776,"open":3432,"high":3433,"low":3434,"close":3434},683.9,685.94,679.83,{"symbol":2372,"time":780,"open":3436,"high":3437,"low":3438,"close":3439},688.72,689.7,682.87,687.39,{"symbol":2372,"time":786,"open":3441,"high":3442,"low":3156,"close":3443},687.05,688.91,687.06,{"symbol":2372,"time":792,"open":3445,"high":3446,"low":3447,"close":3448},682.73,685.54,682.12,685.24,{"symbol":2372,"time":797,"open":3450,"high":3451,"low":3452,"close":3453},676.46,678.47,675.65,677.25,{"symbol":2372,"time":803,"open":3455,"high":3456,"low":3457,"close":3458},668.12,672.71,667.8,671.76,{"symbol":2372,"time":808,"open":3460,"high":3460,"low":3461,"close":3457},672,663.3,{"symbol":2372,"time":814,"open":3463,"high":3464,"low":3465,"close":3466},671.44,672.99,669.98,671.29,{"symbol":2372,"time":817,"open":3468,"high":3469,"low":3470,"close":3471},667.32,672.21,667.27,671.3,{"symbol":2372,"time":823,"open":3473,"high":3474,"low":3475,"close":3476},659.5,665.76,658.14,664.39,{"symbol":2372,"time":828,"open":3478,"high":3479,"low":3480,"close":3481},666.82,668.71,657.11,660.64,{"symbol":2372,"time":832,"open":3478,"high":3483,"low":2935,"close":3484},670.23,665.17,{"symbol":2372,"time":836,"open":3486,"high":3487,"low":3488,"close":3489},657.17,665.83,653.17,662.23,{"symbol":2372,"time":840,"open":3491,"high":3492,"low":3493,"close":3494},660.65,665.13,659.77,663.04,{"symbol":2372,"time":843,"open":3496,"high":3497,"low":3498,"close":3499},672.13,673.95,652.84,653.02,{"symbol":2372,"time":847,"open":3501,"high":3502,"low":3503,"close":3012},673.53,673.94,669.21,{"symbol":2372,"time":850,"open":3505,"high":3506,"low":3507,"close":3508},670.25,673.21,669.42,673.11,{"symbol":2372,"time":855,"open":3510,"high":3464,"low":3511,"close":3512},672.54,667.67,669.12,{"symbol":2372,"time":860,"open":3514,"high":3515,"low":3516,"close":3517},671.62,672.51,669.46,671.61,{"symbol":2372,"time":866,"open":3519,"high":3520,"low":3521,"close":3503},669.99,672.68,668.16,{"symbol":2372,"time":872,"open":3523,"high":3524,"low":3525,"close":3526},670.45,670.57,666.78,669.22,{"symbol":2372,"time":875,"open":3528,"high":3529,"low":3530,"close":3531},663.17,669.37,663.06,668.45,{"symbol":2372,"time":880,"open":3533,"high":3534,"low":3535,"close":3536},662.93,666.65,661.61,666.18,{"symbol":2372,"time":885,"open":3538,"high":3539,"low":3540,"close":3541},664.36,665.28,661.86,663.68,{"symbol":2372,"time":890,"open":3543,"high":3544,"low":3545,"close":3546},659.51,662.37,657.88,661.82,{"symbol":2372,"time":893,"open":3548,"high":3549,"low":3550,"close":3551},657.94,659.41,654.41,658.05,{"symbol":2372,"time":895,"open":3553,"high":3554,"low":3555,"close":3556},664.51,664.61,659.67,661.1,{"symbol":2372,"time":898,"open":3558,"high":3372,"low":3559,"close":3560},666.72,661.98,663.21,{"symbol":2372,"time":900,"open":3562,"high":3563,"low":3381,"close":3564},662.2,667.29,666.84,{"symbol":2372,"time":902,"open":3566,"high":3362,"low":3567,"close":3568},662.33,660.37,663.7,{"symbol":2372,"time":906,"open":3570,"high":3571,"low":3572,"close":3573},661.89,664.89,660.27,662.26,{"symbol":2372,"time":908,"open":3575,"high":3576,"low":3577,"close":3578},660.01,661.72,654.3,659.18,{"symbol":2372,"time":910,"open":3580,"high":3581,"low":3582,"close":3583},661.47,661.78,659.21,660,{"symbol":2372,"time":913,"open":3585,"high":3586,"low":3587,"close":3588},659.64,661.04,659.34,660.91,{"symbol":2372,"time":915,"open":3590,"high":3591,"low":3592,"close":3593},657.6,659.11,656.9,657.41,{"symbol":2372,"time":917,"open":3595,"high":3596,"low":3597,"close":3598},654.18,658.33,653.59,657.63,{"symbol":2372,"time":919,"open":3600,"high":3601,"low":3602,"close":3603},653.62,654.55,650.63,652.21,{"symbol":2372,"time":921,"open":3605,"high":3606,"low":3607,"close":3608},648.97,650.86,647.22,650.33,{"symbol":2372,"time":924,"open":3610,"high":3611,"low":3612,"close":3613},648.62,649.84,647.23,648.83,{"symbol":2372,"time":926,"open":3615,"high":3603,"low":3616,"close":3617},651.48,643.33,647.24,{"symbol":2372,"time":930,"open":3619,"high":3620,"low":3621,"close":3622},644.42,649.15,643.51,649.12,{"symbol":2372,"time":936,"open":3624,"high":3625,"low":3626,"close":3627},642.67,644.21,640.46,643.74,{"symbol":2372,"time":941,"open":3629,"high":3630,"low":3631,"close":3632},637.5,640.49,634.92,640.27,{"symbol":2372,"time":947,"open":3634,"high":3635,"low":3636,"close":3637},647.47,647.84,643.14,645.05,{"symbol":2372,"time":953,"open":3617,"high":3639,"low":3640,"close":3641},649.48,645.34,648.92,{"symbol":2372,"time":958,"open":3643,"high":3644,"low":3619,"close":3645},644.57,647.37,646.63,[3647,3651,3656,3659,3662,3664,3667,3669,3671,3674,3676,3678,3680,3682,3684,3685,3687,3688,3689,3691,3693,3695,3697,3699,3701,3702,3704,3706,3708,3710,3712,3714,3716,3718,3719,3721,3722,3724,3726,3727,3729,3731,3733,3735,3737,3739,3741,3743,3745,3747,3749,3751,3753,3755,3757,3759,3761,3763,3765],{"time":57,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3649,"datetime":3650},"BULLISH","RSI","2026-09-10 00:00:00",{"time":66,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3654,"datetime":3655},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":90,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3657,"datetime":3658},"MA","2026-09-01 00:00:00",{"time":95,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3661},"MACD","2026-08-31 00:00:00",{"time":118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3663},"2026-08-25 00:00:00",{"time":144,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3665,"datetime":3666},"CCI","2026-08-17 00:00:00",{"time":184,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3668},"2026-07-31 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3670},"2026-07-29 00:00:00",{"time":210,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3673},"ADX","2026-07-23 00:00:00",{"time":231,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3675},"2026-07-13 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3677},"2026-06-26 00:00:00",{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3657,"datetime":3679},"2026-06-10 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3654,"datetime":3681},"2026-06-09 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3665,"datetime":3683},"2026-06-08 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3683},{"time":333,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3665,"datetime":3686},"2026-06-03 00:00:00",{"time":333,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3657,"datetime":3686},{"time":333,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3686},{"time":339,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3657,"datetime":3690},"2026-06-02 00:00:00",{"time":348,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3657,"datetime":3692},"2026-05-29 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3657,"datetime":3694},"2026-05-28 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3665,"datetime":3696},"2026-05-27 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3698},"2026-05-21 00:00:00",{"time":395,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3665,"datetime":3700},"2026-05-13 00:00:00",{"time":395,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3700},{"time":428,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3649,"datetime":3703},"2026-04-28 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3665,"datetime":3705},"2026-04-17 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3707},"2026-04-09 00:00:00",{"time":493,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3657,"datetime":3709},"2026-03-25 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3649,"datetime":3711},"2026-03-17 00:00:00",{"time":515,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3654,"datetime":3713},"2026-03-11 00:00:00",{"time":520,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3665,"datetime":3715},"2026-03-09 00:00:00",{"time":532,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3717},"2026-03-03 00:00:00",{"time":532,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3717},{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3720},"2026-02-04 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3720},{"time":595,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3723},"2026-01-29 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3654,"datetime":3725},"2026-01-20 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3665,"datetime":3725},{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3728},"2026-01-16 00:00:00",{"time":628,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3730},"2026-01-09 00:00:00",{"time":639,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3665,"datetime":3732},"2026-01-06 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3734},"2025-12-26 00:00:00",{"time":665,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3736},"2025-12-18 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3738},"2025-12-10 00:00:00",{"time":679,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3660,"datetime":3740},"2025-12-09 00:00:00",{"time":692,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3742},"2025-12-02 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3657,"datetime":3744},"2025-11-25 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3746},"2025-11-24 00:00:00",{"time":708,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3748},"2025-11-21 00:00:00",{"time":749,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3665,"datetime":3750},"2025-11-07 00:00:00",{"time":753,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3649,"datetime":3752},"2025-11-06 00:00:00",{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3754},"2025-11-05 00:00:00",{"time":761,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3756},"2025-11-04 00:00:00",{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3758},"2025-11-03 00:00:00",{"time":828,"symbol":5,"current_signal":3652,"signal_change":23,"signal_type":3653,"trading_system":3672,"datetime":3760},"2025-10-16 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3672,"datetime":3762},"2025-10-15 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3660,"datetime":3764},"2025-10-07 00:00:00",{"time":890,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3648,"trading_system":3649,"datetime":3766},"2025-09-26 00:00:00",[3768,3774,3780,3785,3790,3795,3800,3806,3811,3816,3821,3825,3830,3835,3839,3844,3849,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3944,3950,3956,3962],{"symbol":5,"form":3769,"filingdate":552,"primarydocument":3770,"accessionnumber":3771,"filing_url":3772,"sec_url":3773},"10-K","kvue-20251228.htm","0001944048-26-000030","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000030/kvue-20251228.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000030/0001944048-26-000030-index.htm",{"symbol":5,"form":3775,"filingdate":561,"primarydocument":3776,"accessionnumber":3777,"filing_url":3778,"sec_url":3779},"8-K","kvue-20260217.htm","0001944048-26-000016","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000016/kvue-20260217.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000016/0001944048-26-000016-index.htm",{"symbol":5,"form":3775,"filingdate":566,"primarydocument":3781,"accessionnumber":3782,"filing_url":3783,"sec_url":3784},"form8-k.htm","0000950157-26-000133","https://www.sec.gov/Archives/edgar/data/1944048/000095015726000133/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015726000133/0000950157-26-000133-index.htm",{"symbol":5,"form":3775,"filingdate":595,"primarydocument":3786,"accessionnumber":3787,"filing_url":3788,"sec_url":3789},"kvue-20260129.htm","0001944048-26-000008","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000008/kvue-20260129.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000008/0001944048-26-000008-index.htm",{"symbol":5,"form":3775,"filingdate":613,"primarydocument":3791,"accessionnumber":3792,"filing_url":3793,"sec_url":3794},"ef20063257_8k.htm","0001140361-26-001522","https://www.sec.gov/Archives/edgar/data/1944048/000114036126001522/ef20063257_8k.htm","https://www.sec.gov/Archives/edgar/data/1944048/000114036126001522/0001140361-26-001522-index.htm",{"symbol":5,"form":3775,"filingdate":767,"primarydocument":3796,"accessionnumber":3797,"filing_url":3798,"sec_url":3799},"kvue-20251103.htm","0001944048-25-000194","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000194/kvue-20251103.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000194/0001944048-25-000194-index.htm",{"symbol":5,"form":3801,"filingdate":767,"primarydocument":3802,"accessionnumber":3803,"filing_url":3804,"sec_url":3805},"10-Q","kvue-20250928.htm","0001944048-25-000198","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000198/kvue-20250928.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000198/0001944048-25-000198-index.htm",{"symbol":5,"form":3775,"filingdate":767,"primarydocument":3807,"accessionnumber":3808,"filing_url":3809,"sec_url":3810},"tm2529895d1_8k.htm","0001104659-25-105216","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/0001104659-25-105216-index.htm",{"symbol":5,"form":3775,"filingdate":1029,"primarydocument":3812,"accessionnumber":3813,"filing_url":3814,"sec_url":3815},"kvue-20250807.htm","0001944048-25-000174","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000174/kvue-20250807.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000174/0001944048-25-000174-index.htm",{"symbol":5,"form":3801,"filingdate":1029,"primarydocument":3817,"accessionnumber":3818,"filing_url":3819,"sec_url":3820},"kvue-20250629.htm","0001944048-25-000177","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000177/kvue-20250629.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000177/0001944048-25-000177-index.htm",{"symbol":5,"form":3775,"filingdate":1112,"primarydocument":3781,"accessionnumber":3822,"filing_url":3823,"sec_url":3824},"0000950157-25-000569","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000569/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000569/0000950157-25-000569-index.htm",{"symbol":5,"form":3775,"filingdate":1162,"primarydocument":3826,"accessionnumber":3827,"filing_url":3828,"sec_url":3829},"kvue-20250617.htm","0001944048-25-000166","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000166/kvue-20250617.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000166/0001944048-25-000166-index.htm",{"symbol":5,"form":3775,"filingdate":1235,"primarydocument":3831,"accessionnumber":3832,"filing_url":3833,"sec_url":3834},"kvue-20250522.htm","0001944048-25-000133","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000133/kvue-20250522.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000133/0001944048-25-000133-index.htm",{"symbol":5,"form":3775,"filingdate":1245,"primarydocument":3831,"accessionnumber":3836,"filing_url":3837,"sec_url":3838},"0001628280-25-027285","https://www.sec.gov/Archives/edgar/data/1944048/000162828025027285/kvue-20250522.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828025027285/0001628280-25-027285-index.htm",{"symbol":5,"form":3775,"filingdate":1249,"primarydocument":3840,"accessionnumber":3841,"filing_url":3842,"sec_url":3843},"kvue-20250520.htm","0001628280-25-026974","https://www.sec.gov/Archives/edgar/data/1944048/000162828025026974/kvue-20250520.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828025026974/0001628280-25-026974-index.htm",{"symbol":5,"form":3801,"filingdate":1289,"primarydocument":3845,"accessionnumber":3846,"filing_url":3847,"sec_url":3848},"kvue-20250330.htm","0001944048-25-000129","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000129/kvue-20250330.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000129/0001944048-25-000129-index.htm",{"symbol":5,"form":3775,"filingdate":1289,"primarydocument":3781,"accessionnumber":3850,"filing_url":3851,"sec_url":3852},"0000950157-25-000375","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000375/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000375/0000950157-25-000375-index.htm",{"symbol":5,"form":3775,"filingdate":1462,"primarydocument":3854,"accessionnumber":3855,"filing_url":3856,"sec_url":3857},"kvue-20250305.htm","0001944048-25-000035","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000035/kvue-20250305.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000035/0001944048-25-000035-index.htm",{"symbol":5,"form":3769,"filingdate":1481,"primarydocument":3859,"accessionnumber":3860,"filing_url":3861,"sec_url":3862},"kvue-20241229.htm","0001944048-25-000033","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000033/kvue-20241229.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000033/0001944048-25-000033-index.htm",{"symbol":5,"form":3775,"filingdate":1516,"primarydocument":3864,"accessionnumber":3865,"filing_url":3866,"sec_url":3867},"kvue-20250206.htm","0001944048-25-000004","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000004/kvue-20250206.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000004/0001944048-25-000004-index.htm",{"symbol":5,"form":3801,"filingdate":1678,"primarydocument":3869,"accessionnumber":3870,"filing_url":3871,"sec_url":3872},"kvue-20240929.htm","0001944048-24-000152","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000152/kvue-20240929.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000152/0001944048-24-000152-index.htm",{"symbol":5,"form":3775,"filingdate":1678,"primarydocument":3874,"accessionnumber":3875,"filing_url":3876,"sec_url":3877},"kvue-20241107.htm","0001944048-24-000150","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000150/kvue-20241107.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000150/0001944048-24-000150-index.htm",{"symbol":5,"form":3801,"filingdate":1840,"primarydocument":3879,"accessionnumber":3880,"filing_url":3881,"sec_url":3882},"kvue-20240630.htm","0001944048-24-000139","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000139/kvue-20240630.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000139/0001944048-24-000139-index.htm",{"symbol":5,"form":3775,"filingdate":1840,"primarydocument":3884,"accessionnumber":3885,"filing_url":3886,"sec_url":3887},"kvue-20240806.htm","0001944048-24-000136","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000136/kvue-20240806.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000136/0001944048-24-000136-index.htm",{"symbol":5,"form":3775,"filingdate":1851,"primarydocument":3889,"accessionnumber":3890,"filing_url":3891,"sec_url":3892},"kvue-20240730.htm","0001944048-24-000132","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000132/kvue-20240730.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000132/0001944048-24-000132-index.htm",{"symbol":5,"form":3775,"filingdate":1955,"primarydocument":3894,"accessionnumber":3895,"filing_url":3896,"sec_url":3897},"kvue-20240523.htm","0001944048-24-000103","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000103/kvue-20240523.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000103/0001944048-24-000103-index.htm",{"symbol":5,"form":3801,"filingdate":1996,"primarydocument":3899,"accessionnumber":3900,"filing_url":3901,"sec_url":3902},"kvue-20240331.htm","0001944048-24-000100","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000100/kvue-20240331.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000100/0001944048-24-000100-index.htm",{"symbol":5,"form":3775,"filingdate":2003,"primarydocument":3904,"accessionnumber":3905,"filing_url":3906,"sec_url":3907},"kvue-20240506.htm","0001944048-24-000096","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000096/kvue-20240506.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000096/0001944048-24-000096-index.htm",{"symbol":5,"form":3769,"filingdate":2122,"primarydocument":3909,"accessionnumber":3910,"filing_url":3911,"sec_url":3912},"kvue-20231231.htm","0001944048-24-000057","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000057/kvue-20231231.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000057/0001944048-24-000057-index.htm",{"symbol":5,"form":3775,"filingdate":2154,"primarydocument":3914,"accessionnumber":3915,"filing_url":3916,"sec_url":3917},"kvue-20240208.htm","0001944048-24-000007","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000007/kvue-20240208.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000007/0001944048-24-000007-index.htm",{"symbol":5,"form":3775,"filingdate":2250,"primarydocument":3919,"accessionnumber":3920,"filing_url":3921,"sec_url":3922},"kvue-20231205.htm","0001944048-23-000109","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000109/kvue-20231205.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000109/0001944048-23-000109-index.htm",{"symbol":5,"form":3775,"filingdate":2277,"primarydocument":3924,"accessionnumber":3925,"filing_url":3926,"sec_url":3927},"kvue-20231117.htm","0001944048-23-000105","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000105/kvue-20231117.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000105/0001944048-23-000105-index.htm",{"symbol":5,"form":3801,"filingdate":2298,"primarydocument":3929,"accessionnumber":3930,"filing_url":3931,"sec_url":3932},"kvue-20231001.htm","0001944048-23-000102","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000102/kvue-20231001.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000102/0001944048-23-000102-index.htm",{"symbol":5,"form":3775,"filingdate":2310,"primarydocument":3934,"accessionnumber":3935,"filing_url":3936,"sec_url":3937},"kvue-20231026.htm","0001944048-23-000097","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000097/kvue-20231026.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000097/0001944048-23-000097-index.htm",{"symbol":5,"form":3775,"filingdate":3939,"primarydocument":3940,"accessionnumber":3941,"filing_url":3942,"sec_url":3943},"2023-08-23","kvue-20230823.htm","0001628280-23-030302","https://www.sec.gov/Archives/edgar/data/1944048/000162828023030302/kvue-20230823.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828023030302/0001628280-23-030302-index.htm",{"symbol":5,"form":3801,"filingdate":3945,"primarydocument":3946,"accessionnumber":3947,"filing_url":3948,"sec_url":3949},"2023-08-02","kvue-20230702.htm","0001944048-23-000020","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000020/kvue-20230702.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000020/0001944048-23-000020-index.htm",{"symbol":5,"form":3775,"filingdate":3951,"primarydocument":3952,"accessionnumber":3953,"filing_url":3954,"sec_url":3955},"2023-07-20","kvue-20230720.htm","0001944048-23-000016","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000016/kvue-20230720.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000016/0001944048-23-000016-index.htm",{"symbol":5,"form":3801,"filingdate":3957,"primarydocument":3958,"accessionnumber":3959,"filing_url":3960,"sec_url":3961},"2023-06-02","kvue-20230402.htm","0001944048-23-000013","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000013/kvue-20230402.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404823000013/0001944048-23-000013-index.htm",{"symbol":5,"form":3775,"filingdate":3963,"primarydocument":3964,"accessionnumber":3965,"filing_url":3966,"sec_url":3967},"2023-05-08","kvue-20230503.htm","0001628280-23-016423","https://www.sec.gov/Archives/edgar/data/1944048/000162828023016423/kvue-20230503.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828023016423/0001628280-23-016423-index.htm",[3969,3989,4000,4014,4030,4040,4047,4058,4066,4096,4110,4122,4141,4151,4159,4178,4190,4206,4217,4228,4240,4248,4256,4265,4277],{"symbol":5,"accessionnumber":3970,"filingdate":166,"sec_url":3971,"tags":3972,"headline":3977,"summary":3978,"sector":3979,"industry":3980,"date_processed":3981,"impact_score":3982,"exhibits":3983,"isLocked":3988},"0001944048-26-000141","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000141/0001944048-26-000141-index.htm",{"events":3973},[3974,3975,3976],"Earnings Beat","General Statement","Restructuring Costs","Kenvue Reports Q2 2026 Financial Results with Sales and EPS Growth","Kenvue Inc. announced its financial results for the fiscal second quarter of 2026, reporting a 3.0% increase in net sales and a 9% increase in diluted earnings per share (EPS) to $0.24. The company also saw a 7% increase in adjusted diluted EPS to $0.31. Organic sales increased by 1.6%, driven by gains across all segments and regions. The company's transformation and restructuring initiatives are on track, and it remains focused on completing its value-creating combination with Kimberly-Clark in the fourth quarter of 2026.","Life Sciences","Perfumes, Cosmetics & Other Toilet Preparations","2026-08-06 10:48:41","MEDIUM",[3984],{"exhibit_number":3985,"htm_reference":3986,"full_url":3987},"EX-99.1","q226earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000141/q226earningspressrelease.htm",false,{"symbol":5,"accessionnumber":3990,"filingdate":365,"sec_url":3991,"tags":3992,"headline":3996,"summary":3997,"sector":3979,"industry":3980,"date_processed":3998,"impact_score":3982,"exhibits":3999,"isLocked":3988},"0001944048-26-000102","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000102/0001944048-26-000102-index.htm",{"events":3993},[3994,3975,3995],"Board Member Appointed","Audit Firm Change","Kenvue Inc. Elects New Board Members at 2026 Annual Meeting","Kenvue Inc. held its 2026 Annual Meeting of Shareholders on May 21, 2026. Shareholders elected all 12 director nominees to the Company's Board of Directors. Additionally, shareholders approved, on a non-binding advisory basis, the compensation of the Company's named executive officers and ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2026.","2026-05-22 20:58:40",[],{"symbol":5,"accessionnumber":4001,"filingdate":408,"sec_url":4002,"tags":4003,"headline":4006,"summary":4007,"sector":3979,"industry":3980,"date_processed":4008,"impact_score":4009,"exhibits":4010,"isLocked":3988},"0001944048-26-000097","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000097/0001944048-26-000097-index.htm",{"events":4004},[3974,3975,4005],"M&A Transaction","Kenvue Reports Q1 2026 Earnings Beat with 4.5% Net Sales Increase","Kenvue Inc. announced its financial results for the fiscal first quarter ended March 29, 2026, reporting a 4.5% increase in net sales, driven by organic sales growth of 0.7% and a foreign currency benefit of 3.8%. The company saw improvements in gross profit margin, operating income margin, and earnings per share (EPS), with diluted EPS increasing 47% to $0.25 and adjusted diluted EPS increasing 33% to $0.32. Kenvue also provided an update on the pending transaction with Kimberly-Clark and the 2026 Restructuring Initiative.","2026-05-07 10:33:40","HIGH",[4011],{"exhibit_number":3985,"htm_reference":4012,"full_url":4013},"q126earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000097/q126earningspressrelease.htm",{"symbol":5,"accessionnumber":4015,"filingdate":455,"sec_url":4016,"tags":4017,"headline":4022,"summary":4023,"sector":3979,"industry":3980,"date_processed":4024,"impact_score":4009,"exhibits":4025,"isLocked":3988},"0000950157-26-000493","https://www.sec.gov/Archives/edgar/data/1944048/000095015726000493/0000950157-26-000493-index.htm",{"events":4018},[4019,4020,4021],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Kenvue Announces CFO Departure and Interim CFO Appointment","Kenvue Inc. announced on February 12, 2026, that Amit Banati, the current Chief Financial Officer, will step down from his role effective May 12, 2026. Heather Howlett, the Company's current Chief Accounting Officer, has been appointed as interim Chief Financial Officer and Chief Accounting Officer, effective the same date. Ms. Howlett, who has served as Chief Accounting Officer since May 2023, will receive a monthly stipend of $125,000 in addition to her current compensation package during her tenure as interim CFO.","2026-04-15 13:07:57",[4026],{"exhibit_number":4027,"htm_reference":4028,"full_url":4029},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015726000493/ex10-1.htm",{"symbol":5,"accessionnumber":3777,"filingdate":561,"sec_url":3779,"tags":4031,"headline":4033,"summary":4034,"sector":3979,"industry":3980,"date_processed":4035,"impact_score":3982,"exhibits":4036,"isLocked":3988},{"events":4032},[3975,3976],"Kenvue Announces FY 2025 Results and Announces Restructuring Initiative","Kenvue Inc. reported its financial results for the full fiscal year and fourth quarter of 2025, showing a net sales increase of 3.2% and 1.2% organic sales growth in Q4. However, for the full year, net sales decreased by 2.1% and organic sales declined by 2.2%. The company also announced a restructuring initiative expected to result in a net global workforce reduction of approximately 3.5% and pre-tax restructuring expenses of approximately $250 million in 2026. Diluted EPS for Q4 was $0.17, up from $0.15 in the prior year, and full-year diluted EPS was $0.76. Adjusted diluted EPS for Q4 was $0.27 and $1.08 for the full year. The company did not provide forward-looking guidance due to the pending transaction with Kimberly-Clark.","2026-02-17 21:46:42",[4037],{"exhibit_number":3985,"htm_reference":4038,"full_url":4039},"q425earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000016/q425earningspressrelease.htm",{"symbol":5,"accessionnumber":3782,"filingdate":566,"sec_url":3784,"tags":4041,"headline":4043,"summary":4044,"sector":3979,"industry":3980,"date_processed":4045,"impact_score":4009,"exhibits":4046,"isLocked":3988},{"events":4042},[4019,4020],"Kenvue CFO Amit Banati to Step Down on May 12, 2026","On February 10, Amit Banati notified Kenvue Inc. that he will step down from his position as Chief Financial Officer, effective May 12, 2026, to pursue another opportunity. Prior to his departure, the Company intends to appoint a successor on an interim basis. Banati will work closely with the Company's leadership team during the transition period, which includes the Company's pending transaction with Kimberly-Clark Corporation.","2026-02-12 21:07:55",[],{"symbol":5,"accessionnumber":3787,"filingdate":595,"sec_url":3789,"tags":4048,"headline":4051,"summary":4052,"sector":3979,"industry":3980,"date_processed":4053,"impact_score":4009,"exhibits":4054,"isLocked":3988},{"events":4049},[4005,4050,3974],"Stock Split","Kimberly-Clark and Kenvue Shareholders Approve Acquisition","On January 29, 2026, shareholders of both Kimberly-Clark and Kenvue approved the merger agreement for Kimberly-Clark to acquire Kenvue. Approximately 96% of Kimberly-Clark's shares and 99% of Kenvue's shares voted in favor of the merger, representing a significant majority of all outstanding shares. The transaction, which is expected to close in the second half of 2026, aims to create a global health and wellness leader.","2026-01-29 21:31:42",[4055],{"exhibit_number":3985,"htm_reference":4056,"full_url":4057},"exhibit991-jointpressrelea.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404826000008/exhibit991-jointpressrelea.htm",{"symbol":5,"accessionnumber":3792,"filingdate":613,"sec_url":3794,"tags":4059,"headline":4062,"summary":4063,"sector":3979,"industry":3980,"date_processed":4064,"impact_score":4009,"exhibits":4065,"isLocked":3988},{"events":4060},[4005,4061,3975],"Strategic Partnership","Kenvue Announces Proposed Merger with Kimberly-Clark Corporation","Kenvue Inc. announced a proposed merger with Kimberly-Clark Corporation (K-C), aiming to combine their businesses to create a leading consumer health company. The transaction is expected to close in 2026 pending regulatory and shareholder approvals. The deal involves an exchange ratio of 0.14625x, translating to K-C stockholders receiving 0.14625 shares of K-C for each share of Kenvue, plus $3.50 in cash. The merger is anticipated to result in significant synergies and enhanced growth opportunities, with both companies expecting to benefit from the combined scale and diversified product portfolio. Additionally, certain shareholders have filed complaints alleging that the merger lacks material information, but Kenvue and K-C have amended their Joint Proxy Statement/Prospectus in response.","2026-01-16 22:28:42",[],{"symbol":5,"accessionnumber":3808,"filingdate":767,"sec_url":3810,"tags":4067,"headline":4074,"summary":4075,"sector":3979,"industry":3980,"date_processed":4076,"impact_score":4009,"exhibits":4077,"isLocked":3988},{"1.01":4068,"5.02":4070,"7.01":4072},[4069],"New Major Contract",[4071],"New CEO Appointed",[4073],"Regulation FD Disclosure","Kenvue to be Acquired by Kimberly-Clark in $48.7 Billion Deal","Kenvue Inc. has entered into a definitive merger agreement to be acquired by Kimberly-Clark Corporation for an enterprise value of $48.7 billion. The transaction includes $6.8 billion in upfront cash consideration and is expected to close in the second half of 2026. Additionally, Kirk L. Perry was appointed as Kenvue's CEO, and an amendment to the Executive Severance Pay Plan was approved. The merger is anticipated to create a $32 billion global health and wellness leader.","2025-11-03 12:02:42",[4078,4082,4085,4089,4092],{"exhibit_number":4079,"htm_reference":4080,"full_url":4081},"EX-2.1","tm2529895d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_ex2-1.htm",{"exhibit_number":4027,"htm_reference":4083,"full_url":4084},"tm2529895d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_ex10-1.htm",{"exhibit_number":4086,"htm_reference":4087,"full_url":4088},"EX-10.2","tm2529895d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_ex10-2.htm",{"exhibit_number":3985,"htm_reference":4090,"full_url":4091},"tm2529895d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_ex99-1.htm",{"exhibit_number":4093,"htm_reference":4094,"full_url":4095},"EX-99.2","tm2529895d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1944048/000110465925105216/tm2529895d1_ex99-2.htm",{"symbol":5,"accessionnumber":3797,"filingdate":767,"sec_url":3799,"tags":4097,"headline":4099,"summary":4100,"sector":3979,"industry":3980,"date_processed":4101,"impact_score":4102,"exhibits":4103,"isLocked":3988},{"2.02":4098},[3975],"Kenvue Reports Q3 2025 Financial Results and Announces Executive Changes","Kenvue Inc. announced its financial results for the fiscal third quarter ended September 28, 2025, reporting a 3.5% decrease in net sales and a 4.4% decline in organic sales compared to the prior year. Diluted earnings per share (EPS) were $0.21, with adjusted diluted EPS at $0.28. The company affirmed its full-year 2025 outlook and also announced key leadership appointments, including the permanent appointment of Kirk Perry as Chief Executive Officer and the creation of a new Chief Digital and Marketing Officer role. Additionally, Kenvue entered into a definitive merger agreement with Kimberly-Clark.","2025-11-03 11:44:43","LOW",[4104,4107],{"exhibit_number":3985,"htm_reference":4105,"full_url":4106},"q325earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000194/q325earningspressrelease.htm",{"exhibit_number":4093,"htm_reference":4108,"full_url":4109},"q325earningsscript.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000194/q325earningsscript.htm",{"symbol":5,"accessionnumber":3813,"filingdate":1029,"sec_url":3815,"tags":4111,"headline":4115,"summary":4116,"sector":3979,"industry":3980,"date_processed":4117,"impact_score":4102,"exhibits":4118,"isLocked":3988},{"2.02":4112,"9.01":4113},[3975],[4114],"Exhibits Furnished","Kenvue Reports Q2 2025 Results and Revises Outlook","Kenvue Inc. reported financial results for the second quarter of 2025, showing a net sales decrease of 4.0% and organic sales decline of 4.2%, impacted by volume decline and strategic price investments. Diluted EPS was $0.22, up from $0.03 in the prior year period. The company also revised its outlook for FY 2025, anticipating low-single-digit net sales and organic sales decline, and adjusted operating income margin decline. Additionally, Kenvue appointed Kirk Perry as Interim CEO and announced leadership changes, while continuing its strategic review.","2025-08-21 23:41:17",[4119],{"exhibit_number":3985,"htm_reference":4120,"full_url":4121},"q225earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000174/q225earningspressrelease.htm",{"symbol":5,"accessionnumber":3822,"filingdate":1112,"sec_url":3824,"tags":4123,"headline":4131,"summary":4132,"sector":3979,"industry":3980,"date_processed":4133,"impact_score":4009,"exhibits":4134,"isLocked":3988},{"2.02":4124,"5.02":4125,"8.01":4127,"9.01":4129},[3975],[4126,4071],"CEO Resignation",[4128],"Corporate Update",[4130],"No viable tag","Kenvue Announces CEO Transition and Strategic Review","Kenvue Inc. announced a CEO transition with Thibaut Mongon stepping down and Kirk Perry appointed as interim CEO, effective immediately. The company also announced an ongoing comprehensive review of strategic alternatives to unlock shareholder value. Preliminary Q2 2025 results showed a 4.0% decline in net sales and organic sales down 4.2%. The company will report full Q2 2025 financial results and revise its full-year 2025 outlook on August 7, 2025.","2025-08-22 05:28:14",[4135,4138],{"exhibit_number":4136,"htm_reference":4028,"full_url":4137},"EX-10","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000569/ex10-1.htm",{"exhibit_number":3985,"htm_reference":4139,"full_url":4140},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000569/ex99-1.htm",{"symbol":5,"accessionnumber":3827,"filingdate":1162,"sec_url":3829,"tags":4142,"headline":4147,"summary":4148,"sector":3979,"industry":3980,"date_processed":4149,"impact_score":4009,"exhibits":4150,"isLocked":3988},{"5.02":4143,"7.01":4145,"9.01":4146},[4144],"Key Executive Departure",[4073],[4130],"Kenvue Announces Executive Transition in Asia Pacific Region","On June 24, 2025, Kenvue Inc. announced the departure of Ellie Bing Xie, Group President, Asia Pacific, effective July 14, 2025. Xie will be succeeded by Anindya (Andy) Dasgupta, a seasoned executive with nearly 30 years of global consumer products industry experience. The transition is part of a planned succession and does not involve any findings of cause under the company's Executive Severance Pay Plan. Xie will remain with the company until August 8, 2025, to assist with the transition. Dasgupta will lead the Asia Pacific region, which contributed approximately $3 billion in net sales in fiscal year 2024.","2025-08-22 07:59:22",[],{"symbol":5,"accessionnumber":3832,"filingdate":1235,"sec_url":3834,"tags":4152,"headline":4155,"summary":4156,"sector":3979,"industry":3980,"date_processed":4157,"impact_score":4102,"exhibits":4158,"isLocked":3988},{"5.07":4153},[4154],"Director Elections Results","Kenvue Inc. Shareholders Elect Directors and Approve Compensation at 2025 Annual Meeting","Kenvue Inc. held its 2025 Annual Meeting of Shareholders on May 22, 2025. Shareholders elected all 13 director nominees to the Company's Board of Directors. They also approved, on a non-binding advisory basis, the compensation of the Company's named executive officers and ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2025.","2025-08-22 18:23:24",[],{"symbol":5,"accessionnumber":3836,"filingdate":1245,"sec_url":3838,"tags":4160,"headline":4166,"summary":4167,"sector":3979,"industry":3980,"date_processed":4168,"impact_score":3982,"exhibits":4169,"isLocked":3988},{"1.01":4161,"2.03":4163,"9.01":4165},[4162],"Financial Instrument Agreement",[4164],"New Debt Issued",[4130],"Kenvue Inc. Completes $750 Million Senior Notes Offering","On May 22, 2025, Kenvue Inc. finalized the issuance of $750 million aggregate principal amount of 4.850% Senior Notes due 2032. The Notes were issued under an indenture between Kenvue and Deutsche Bank Trust Company Americas as trustee, with the proceeds intended for general corporate purposes. The Notes bear interest at a rate of 4.850% per annum, payable semi-annually, and mature on May 22, 2032. The offering includes provisions limiting certain corporate actions by Kenvue and its subsidiaries. A copy of the Second Supplemental Indenture is attached as Exhibit 4.1.","2025-08-22 18:55:13",[4170,4174],{"exhibit_number":4171,"htm_reference":4172,"full_url":4173},"EX-4.1","exhibit41-closing8xk2025.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828025027285/exhibit41-closing8xk2025.htm",{"exhibit_number":4175,"htm_reference":4176,"full_url":4177},"EX-5.1","exhibit51-closing8xk2025.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828025027285/exhibit51-closing8xk2025.htm",{"symbol":5,"accessionnumber":3841,"filingdate":1249,"sec_url":3843,"tags":4179,"headline":4182,"summary":4183,"sector":3979,"industry":3980,"date_processed":4184,"impact_score":3982,"exhibits":4185,"isLocked":3988},{"1.01":4180,"9.01":4181},[4162],[4130],"Kenvue Inc. Announces Issuance of $750 Million Senior Notes","On May 20, 2025, Kenvue Inc. announced the issuance of $750 million aggregate principal amount of 4.850% Senior Notes due 2032 through an underwriting agreement with Citigroup Global Markets Inc. and Deutsche Bank Securities Inc. The net proceeds from the offering will be used for general corporate purposes.","2025-08-22 19:11:34",[4186],{"exhibit_number":4187,"htm_reference":4188,"full_url":4189},"EX-1.1","exhibit11-pricing8xk.htm","https://www.sec.gov/Archives/edgar/data/1944048/000162828025026974/exhibit11-pricing8xk.htm",{"symbol":5,"accessionnumber":3850,"filingdate":1289,"sec_url":3852,"tags":4191,"headline":4195,"summary":4196,"sector":3979,"industry":3980,"date_processed":4197,"impact_score":4009,"exhibits":4198,"isLocked":3988},{"2.02":4192,"5.02":4194},[4193,3975],"Earnings Miss",[4019,4020],"Kenvue Reports Q1 2025 Financial Results and CFO Transition","Kenvue Inc. reported its financial results for the first quarter of 2025, showing a 3.9% decline in net sales, with organic sales down by 1.2%. Despite a slight increase in gross and operating profit margins, adjusted diluted earnings per share decreased. Additionally, the company announced the transition of its Chief Financial Officer, with the current CFO set to leave and a new CFO to be appointed effective May 12, 2025.","2025-08-22 22:18:55",[4199,4201,4203],{"exhibit_number":4027,"htm_reference":4028,"full_url":4200},"https://www.sec.gov/Archives/edgar/data/1944048/000095015725000375/ex10-1.htm",{"exhibit_number":3985,"htm_reference":4139,"full_url":4202},"https://www.sec.gov/Archives/edgar/data/1944048/000095015725000375/ex99-1.htm",{"exhibit_number":4093,"htm_reference":4204,"full_url":4205},"ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1944048/000095015725000375/ex99-2.htm",{"symbol":5,"accessionnumber":3855,"filingdate":1462,"sec_url":3857,"tags":4207,"headline":4213,"summary":4214,"sector":3979,"industry":3980,"date_processed":4215,"impact_score":4009,"exhibits":4216,"isLocked":3988},{"1.01":4208,"5.02":4209,"8.01":4211,"9.01":4212},[4069],[4071,4020,4210],"New COO Appointed",[4128],[4114],"Kenvue Appoints New Directors and Enters Cooperation Agreement with Starboard","Kenvue Inc. has appointed three new directors to its Board of Directors as part of a cooperation agreement with Starboard Value LP. The agreement, effective immediately, expands the board size from 11 to 14 directors and includes provisions for board nominations at the 2025 Annual Meeting, standstill agreements, and committee assignments for the new directors. Starboard also agreed to withdraw its previously nominated director slate and vote its shares in favor of Kenvue's nominees. The agreement aims to strengthen the board with complementary expertise and facilitate the pursuit of growth and profitability.","2025-08-23 22:10:00",[],{"symbol":5,"accessionnumber":3865,"filingdate":1516,"sec_url":3867,"tags":4218,"headline":4221,"summary":4222,"sector":3979,"industry":3980,"date_processed":4223,"impact_score":4102,"exhibits":4224,"isLocked":3988},{"2.02":4219,"9.01":4220},[3975],[4114],"Kenvue Reports Fourth Quarter and Full Year 2024 Financial Results","Kenvue Inc. reported a slight decrease in net sales for the fourth quarter of 2024 but saw an increase for the full year, with both periods showing organic sales growth. The company's gross profit margin and operating income margin expanded year-over-year. Kenvue also provided an outlook for fiscal year 2025, anticipating net sales changes within a range of -1% to +1%, with organic sales growth expected between +2% to +4%.","2025-11-14 23:35:38",[4225],{"exhibit_number":3985,"htm_reference":4226,"full_url":4227},"q424earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404825000004/q424earningspressrelease.htm",{"symbol":5,"accessionnumber":3875,"filingdate":1678,"sec_url":3877,"tags":4229,"headline":4232,"summary":4233,"sector":3979,"industry":3980,"date_processed":4234,"impact_score":4102,"exhibits":4235,"isLocked":3988},{"2.02":4230,"9.01":4231},[3975],[4130],"Kenvue Announces Financial Results for Q3 2024","Kenvue Inc. issued a press release announcing its financial results for the fiscal third quarter ended September 29, 2024. The announcement contains no specific financial results in the 8-K content, hence it is tagged as 'General Statement'.","2025-12-03 23:37:46",[4236],{"exhibit_number":4237,"htm_reference":4238,"full_url":4239},"EX-99","q324earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000150/q324earningspressrelease.htm",{"symbol":5,"accessionnumber":3885,"filingdate":1840,"sec_url":3887,"tags":4241,"headline":4244,"summary":4245,"sector":3979,"industry":3980,"date_processed":4246,"impact_score":4102,"exhibits":4247,"isLocked":3988},{"2.02":4242,"9.01":4243},[3975],[4114],"Kenvue Inc. Reports Financial Results for Q2 2024","On August 6, 2024, Kenvue Inc. announced its financial results for the fiscal second quarter ended June 30, 2024. The announcement included details on the company's earnings and financial condition, although specific figures were not detailed in the 8-K content. Kenvue also furnished financial statements and exhibits, which were not attached to this filing.","2025-08-23 18:23:57",[],{"symbol":5,"accessionnumber":3890,"filingdate":1851,"sec_url":3892,"tags":4249,"headline":4252,"summary":4253,"sector":3979,"industry":3980,"date_processed":4254,"impact_score":3982,"exhibits":4255,"isLocked":3988},{"5.02":4250},[4251,3994],"Board Member Departure","Kenvue Inc. Announces Board Member Resignations and Appointments","On July 30, 2024, Kenvue Inc. announced the resignation of two board members, Peter M. Fasolo and Joseph J. Wolk, effective December 1, 2024. Simultaneously, the Board of Directors appointed two new members: Kathleen M. Pawlus, effective August 15, 2024, and Kirk L. Perry, effective immediately after the resignations on December 1, 2024. Ms. Pawlus will serve on the Audit Committee, and Mr. Perry will serve on the Compensation & Human Capital Committee.","2025-08-23 16:58:14",[],{"symbol":5,"accessionnumber":3895,"filingdate":1955,"sec_url":3897,"tags":4257,"headline":4261,"summary":4262,"sector":3979,"industry":3980,"date_processed":4263,"impact_score":3982,"exhibits":4264,"isLocked":3988},{"5.07":4258},[4154,4259,4260],"Equity Plan Approved","Say-on-Pay Approved","Kenvue Inc. Announces 2024 Annual Meeting Voting Results","Kenvue Inc. held its 2024 Annual Meeting of Shareholders on May 23, 2024, where shareholders elected all 11 director nominees, approved the compensation of named executive officers on a non-binding advisory basis, approved a one-year frequency for future advisory votes on executive compensation, and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024.","2025-08-22 22:35:03",[],{"symbol":5,"accessionnumber":3905,"filingdate":2003,"sec_url":3907,"tags":4266,"headline":4270,"summary":4271,"sector":3979,"industry":3980,"date_processed":4272,"impact_score":3982,"exhibits":4273,"isLocked":3988},{"2.02":4267,"2.05":4268,"9.01":4269},[3975],[3976],[4130],"Kenvue Initiates Restructuring and Reports Q1 2024 Results","Kenvue Inc. announced a multi-year restructuring initiative to optimize its cost structure, aiming for a net global workforce reduction of approximately 4% and annualized pre-tax gross cost savings of $350 million starting in fiscal year 2026. This initiative is expected to result in restructuring expenses and other charges totaling approximately $550 million across fiscal years 2024 and 2025. Additionally, the company released its financial results for the fiscal first quarter ended March 31, 2024.","2025-08-22 18:38:56",[4274],{"exhibit_number":4237,"htm_reference":4275,"full_url":4276},"q124earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000096/q124earningspressrelease.htm",{"symbol":5,"accessionnumber":3915,"filingdate":2154,"sec_url":3917,"tags":4278,"headline":4281,"summary":4282,"sector":3979,"industry":3980,"date_processed":4283,"impact_score":4102,"exhibits":4284,"isLocked":3988},{"2.02":4279,"9.01":4280},[3975],[4114],"Kenvue Announces 2023 Full Year and Q4 Financial Results","Kenvue Inc. reported its financial results for the fiscal full year and fourth quarter ended December 31, 2023. The company saw a net sales increase of 3.3% for the full year to $15.4 billion, with organic growth of 5.0%. However, the fourth quarter saw a net sales decrease of 2.7% to $3.7 billion with organic growth of -2.4%. The full-year diluted earnings per share were $0.90, and adjusted diluted earnings per share were $1.29. The company expects full-year 2024 net sales growth in the range of 1.0% to 3.0%.","2025-08-22 02:48:42",[4285],{"exhibit_number":3985,"htm_reference":4286,"full_url":4287},"q423earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/1944048/000194404824000007/q423earningspressrelease.htm",null,1789889786925]