[{"data":1,"prerenderedAt":6428},["ShallowReactive",2],{"company-overview-ABBV":3},{"company_profile":4,"ohlc":24,"spy":4041,"trading_signals":5317,"company_actions":5452,"filings_8k":5922,"report_history":6427,"insider_summary":6427,"filings_summary":6427,"financials_summary":6427,"institutional_summary":6427,"seo_links":6427},{"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},"ABBV","AbbVie Inc.","NYSE","XNYS","Healthcare","Drug Manufacturers - General",55000,"https://www.abbvie.com","AbbVie Inc. is a prominent biopharmaceutical company that focuses on developing innovative therapies addressing some of the world's most challenging diseases. Originating from a 2013 spinoff of Abbott Laboratories, AbbVie is dedicated to the research and production of pharmaceutical products designed to improve patient outcomes globally. With a robust portfolio, the company specializes in treatments for autoimmune conditions, infectious diseases, oncology, and ophthalmology. Among its flagship products is Humira, widely used for rheumatoid arthritis and inflammatory conditions, which has established AbbVie as a leader in this therapeutic area. The company also invests heavily in research and development, resulting in a pipeline of promising drugs designed to cater to unmet medical needs. AbbVie operates in North America and international markets, serving healthcare providers, researchers, and patients. Its commitment to scientific innovation and high-quality manufacturing standards has positioned it as an influential entity in the healthcare and pharmaceuticals sector.","Common Stock","Mr. Robert A. Michael CPA","1 North Waukegan Road","North Chicago","60064-6400","IL","United States","847 932 7900","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,89,95,101,107,113,119,125,131,137,142,148,154,160,166,172,178,184,189,195,201,207,213,219,225,230,236,242,248,253,259,264,269,275,280,286,292,298,304,309,315,321,327,333,339,345,351,356,362,367,371,377,383,388,394,400,406,412,418,424,430,435,441,446,452,458,464,470,476,481,486,491,496,502,507,513,518,524,529,535,541,546,552,558,564,569,575,580,585,590,596,602,608,614,620,626,632,638,642,647,653,659,664,669,675,681,686,692,698,704,709,715,721,726,732,738,743,747,752,757,763,769,775,781,787,793,799,805,811,817,822,827,833,839,845,851,857,863,868,874,879,884,890,895,901,905,910,916,922,928,934,939,945,951,956,962,968,973,977,983,989,994,999,1005,1008,1014,1019,1024,1030,1036,1042,1046,1051,1057,1063,1069,1074,1079,1085,1091,1096,1101,1107,1113,1118,1124,1129,1134,1138,1142,1145,1150,1156,1161,1167,1173,1179,1184,1189,1195,1199,1203,1209,1214,1217,1221,1227,1232,1238,1242,1247,1253,1258,1262,1265,1271,1277,1283,1286,1292,1298,1304,1310,1315,1321,1326,1331,1337,1343,1347,1353,1359,1365,1371,1375,1380,1385,1391,1395,1401,1407,1411,1417,1423,1428,1432,1438,1443,1449,1452,1458,1463,1469,1475,1480,1485,1491,1496,1502,1508,1514,1519,1523,1529,1532,1537,1542,1548,1553,1558,1563,1568,1573,1579,1585,1591,1596,1602,1608,1613,1618,1624,1630,1636,1642,1648,1653,1659,1665,1671,1677,1683,1689,1695,1700,1706,1711,1715,1721,1727,1732,1738,1744,1750,1755,1761,1767,1773,1779,1785,1791,1797,1802,1808,1814,1820,1826,1831,1837,1842,1848,1854,1859,1865,1871,1876,1881,1887,1893,1899,1904,1909,1914,1920,1924,1930,1936,1941,1946,1952,1956,1959,1964,1970,1976,1982,1988,1994,2000,2006,2011,2017,2023,2029,2035,2040,2045,2050,2055,2060,2064,2070,2076,2080,2086,2092,2097,2101,2104,2109,2112,2117,2122,2127,2132,2137,2141,2145,2151,2156,2160,2165,2170,2175,2180,2186,2191,2196,2202,2206,2212,2217,2221,2225,2230,2236,2241,2246,2249,2254,2258,2264,2270,2275,2281,2287,2293,2298,2304,2310,2316,2322,2328,2334,2340,2346,2352,2358,2364,2370,2375,2380,2385,2390,2394,2399,2404,2410,2416,2421,2427,2433,2439,2445,2449,2454,2458,2464,2468,2474,2479,2485,2491,2496,2500,2504,2510,2516,2522,2528,2533,2537,2542,2547,2552,2558,2564,2570,2576,2582,2587,2592,2597,2600,2604,2609,2614,2618,2624,2630,2636,2640,2645,2649,2655,2660,2666,2672,2677,2683,2688,2693,2699,2705,2710,2716,2719,2724,2729,2734,2738,2744,2750,2755,2760,2765,2771,2775,2781,2786,2790,2795,2800,2805,2810,2814,2819,2824,2829,2833,2838,2843,2848,2852,2858,2862,2865,2869,2874,2879,2883,2888,2892,2898,2903,2908,2912,2918,2924,2928,2932,2937,2943,2948,2952,2958,2963,2968,2974,2979,2984,2990,2996,3001,3006,3011,3016,3019,3024,3029,3035,3041,3046,3050,3056,3062,3068,3073,3078,3082,3087,3091,3095,3101,3107,3113,3118,3124,3130,3136,3141,3147,3153,3159,3165,3171,3176,3181,3187,3193,3198,3204,3210,3214,3220,3225,3230,3235,3241,3247,3253,3259,3265,3270,3273,3277,3283,3289,3294,3299,3305,3309,3313,3317,3323,3328,3332,3336,3341,3346,3351,3356,3361,3367,3371,3376,3382,3387,3391,3397,3400,3405,3409,3415,3419,3425,3431,3437,3442,3446,3451,3455,3460,3464,3468,3473,3477,3481,3485,3490,3494,3500,3503,3509,3515,3519,3524,3528,3533,3538,3543,3549,3555,3561,3564,3570,3575,3579,3583,3588,3592,3597,3603,3607,3612,3618,3623,3627,3632,3638,3643,3649,3655,3660,3665,3671,3677,3683,3689,3695,3701,3707,3712,3717,3722,3728,3734,3740,3746,3752,3758,3763,3768,3774,3780,3785,3791,3797,3802,3808,3814,3819,3824,3830,3836,3840,3846,3852,3858,3864,3869,3875,3881,3887,3891,3896,3901,3907,3913,3918,3923,3928,3933,3939,3945,3950,3956,3962,3968,3974,3980,3986,3991,3997,4003,4009,4015,4021,4027,4031,4036],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",263.29,266.34,262.44,263.78,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",262.61,264.62,260.88,264.02,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",261.99,264,260.98,262.51,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",260,264.81,257.8,263.04,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",261.67,264.65,260.1,261.77,{"symbol":5,"time":56,"open":57,"high":58,"low":57,"close":59},"2026-09-11",253.92,259.61,257.12,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",251.23,255.31,249.74,255,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",247.73,251.18,246.77,250.91,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",251.84,254.62,248.41,248.78,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",257.96,258.91,255.58,256.46,{"symbol":5,"time":85,"open":40,"high":86,"low":87,"close":88},"2026-09-03",264.25,257.14,260.21,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",262.7,262.97,257.7,261.72,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",260.99,262.27,257.79,259.99,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",254.17,258.24,252.33,256.42,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",258.67,259,255.08,255.48,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",260.81,262.5,257.25,258.15,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",264.6,265,260.31,262.9,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",264.5,266.91,263.03,265.79,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",263.99,266.04,262.07,264.52,{"symbol":5,"time":138,"open":139,"high":140,"low":53,"close":141},"2026-08-21",260.7,266.84,264.96,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",265.69,265.93,260.48,261.83,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",261.51,266.97,259.55,265.97,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",253.93,259.18,252.41,258.92,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",249.49,251.49,248.31,250.33,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",250.6,250.61,247.68,249.46,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",252.94,255.3,249.35,250.82,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",245.98,250.09,245.52,248.76,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":181},"2026-08-11",248.14,250.77,247.18,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",245.65,248.01,244.03,247.97,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",243.62,246.76,241.95,246.04,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",249.04,249.95,241.2,243.87,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",247,249.38,243.76,246.2,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",246.74,246.91,242.39,243.8,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",251.45,256.2,244.44,245.1,{"symbol":5,"time":226,"open":227,"high":228,"low":209,"close":229},"2026-07-31",252.54,255.52,250.94,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",258.38,259.89,253.51,257.41,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",264.21,267.47,262.76,263.3,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",262.83,266.92,261.45,263.2,{"symbol":5,"time":249,"open":110,"high":250,"low":251,"close":252},"2026-07-27",262.1,256.78,256.91,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",258.54,260.22,256.77,259.36,{"symbol":5,"time":260,"open":261,"high":232,"low":262,"close":263},"2026-07-23",253.98,253.1,256.92,{"symbol":5,"time":265,"open":266,"high":266,"low":267,"close":268},"2026-07-22",257.81,252.25,253.3,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",253.7,257.06,252.6,256.1,{"symbol":5,"time":276,"open":262,"high":277,"low":278,"close":279},"2026-07-20",256.15,252.68,253.38,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",257,260.96,254.29,254.49,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",244.75,254.54,243.5,254.39,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",243.32,247.75,243.07,244.11,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",245.99,246.42,243.19,244.78,{"symbol":5,"time":305,"open":306,"high":64,"low":307,"close":308},"2026-07-13",248.37,244.61,248,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",251.01,251.66,245.05,248.08,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",251.2,254.86,247.99,249.91,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",253.25,255.82,250.7,252.74,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",257.21,260.35,254.27,254.65,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",259.92,260.92,253.6,254.76,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",252.3,261.64,250.51,261.07,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",250.75,251.8,247.56,251.06,{"symbol":5,"time":352,"open":65,"high":353,"low":354,"close":355},"2026-06-30",255.5,250.1,251.64,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",253.05,255.99,249.2,254.31,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":365},"2026-06-26",245.26,253.35,244.66,{"symbol":5,"time":368,"open":369,"high":307,"low":369,"close":370},"2026-06-25",233.66,243.14,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",236.35,237.36,232.85,234.89,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",232.97,235.31,231.3,234.76,{"symbol":5,"time":384,"open":385,"high":386,"low":385,"close":387},"2026-06-22",221.94,232.32,230.01,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",221.37,222.35,215.37,216.49,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",222.4,222.84,218.83,221.23,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",223.31,223.5,219.15,222.47,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",226,226.5,220,221.59,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",227.5,228.4,224.32,227.73,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",226.01,227.55,224.04,224.77,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",226.93,227.14,224.12,224.95,{"symbol":5,"time":431,"open":432,"high":427,"low":433,"close":434},"2026-06-09",224.8,221.72,225.42,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",226.75,228.58,221.17,223.07,{"symbol":5,"time":442,"open":443,"high":444,"low":408,"close":445},"2026-06-05",227.37,230.47,227.23,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",222.5,224.99,219.84,224.94,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",214.8,219.54,213.73,217.13,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",211.01,216.57,208.99,215.4,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",215.26,216.5,211.51,212.93,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",219.02,219.6,214.9,217.72,{"symbol":5,"time":477,"open":478,"high":479,"low":478,"close":480},"2026-05-28",215.9,219.38,218.63,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":463},"2026-05-27",213.12,215.94,211.36,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":483},"2026-05-26",215.92,217.05,211.91,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":495},"2026-05-22",217,220.01,215.7,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",210.95,215.64,209.5,214.5,{"symbol":5,"time":503,"open":504,"high":501,"low":505,"close":506},"2026-05-20",213.36,211.5,212.3,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-19",209.9,215.8,208.73,213.76,{"symbol":5,"time":514,"open":515,"high":485,"low":516,"close":517},"2026-05-18",210.37,207.68,209.41,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-15",213.1,214.92,209.02,210.39,{"symbol":5,"time":525,"open":500,"high":526,"low":527,"close":528},"2026-05-14",213.51,208.35,210.77,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",206.86,209.53,204.3,208.5,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",204.59,211.32,203.51,207.86,{"symbol":5,"time":542,"open":543,"high":544,"low":543,"close":545},"2026-05-11",202.01,205.38,202.78,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-08",201.92,202.4,200.02,201.55,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-07",204.92,207,202.03,202.71,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-06",206.11,207.01,203.56,205.03,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":560},"2026-05-05",208.97,209.52,205.83,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",205.71,208.34,204.87,208.16,{"symbol":5,"time":576,"open":577,"high":577,"low":578,"close":579},"2026-05-01",211,205.57,206.6,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":538},"2026-04-30",209,214.87,208.17,{"symbol":5,"time":586,"open":587,"high":568,"low":588,"close":589},"2026-04-29",192,190.75,203.89,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",198.67,199.18,196.44,197.69,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",198,201.42,196.23,197.38,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-24",198.93,200.25,197.14,198.71,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-23",201.05,202.76,200.41,200.95,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",205.17,205.99,199.81,200.5,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",204.01,206.2,200.92,205.12,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",207.94,208.33,202.84,203.71,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",209.66,212.35,207.82,208.38,{"symbol":5,"time":639,"open":640,"high":634,"low":641,"close":462},"2026-04-16",207.78,206.52,{"symbol":5,"time":643,"open":462,"high":644,"low":645,"close":646},"2026-04-15",209.82,205.55,208.42,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",204.8,210.42,204.06,210.26,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",206.43,208.08,203.01,206.47,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":628},"2026-04-10",213.55,214.1,207.75,{"symbol":5,"time":665,"open":666,"high":526,"low":667,"close":668},"2026-04-09",209.48,208.74,212.4,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-08",206.26,212.22,204.56,211.59,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",206.23,206.49,201.66,206.37,{"symbol":5,"time":682,"open":683,"high":582,"low":684,"close":685},"2026-04-06",207.04,205.3,206.69,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",213.99,214.56,207.71,208.84,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-01",218.37,220.45,213.75,214.98,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-31",215.06,219.17,214.85,217.49,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":483},"2026-03-30",212.26,213.94,210.78,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",211.42,213.49,209.12,209.4,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",207.19,211.45,205.76,211.12,{"symbol":5,"time":722,"open":531,"high":723,"low":724,"close":725},"2026-03-25",209.68,205.86,207.18,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",203.04,206.01,201.8,205.2,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",207.36,208.62,203.22,204.93,{"symbol":5,"time":739,"open":740,"high":640,"low":741,"close":742},"2026-03-20",206.27,203.06,205.07,{"symbol":5,"time":744,"open":745,"high":746,"low":533,"close":677},"2026-03-19",208.37,210.43,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":572},"2026-03-18",218.5,219,207.6,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":756},"2026-03-17",222.04,223.28,219.76,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-16",221.09,224.37,220.32,221.45,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-13",226.89,228.62,219.44,219.68,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-12",225.12,227.81,223.57,225.37,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-11",226.05,229.29,225.3,227.68,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-10",227.66,231.27,226.16,227.01,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-09",229.97,230.68,223.23,227.45,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-06",230.36,231.6,226.8,230.11,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-05",233.42,234.8,228,232.35,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-04",233.56,237.11,232.08,236.19,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-03",233.36,235.71,230.24,233.86,{"symbol":5,"time":818,"open":369,"high":819,"low":820,"close":821},"2026-03-02",235.66,231.9,234.26,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":809},"2026-02-27",225.1,232.27,225.06,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-26",227.59,227.78,221.13,224.69,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-25",229.71,232.55,226.48,226.92,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-24",229,230.76,227.67,228.44,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-23",225.82,231.43,225.79,229.48,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-20",225.04,226.69,223.11,224.81,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-19",228.97,229.37,223.02,224.35,{"symbol":5,"time":864,"open":865,"high":865,"low":866,"close":867},"2026-02-18",234,226.07,228.72,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-17",232.66,235.25,231.19,232.86,{"symbol":5,"time":875,"open":876,"high":877,"low":803,"close":878},"2026-02-13",228.42,234.74,231.5,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":414},"2026-02-12",221.57,229.05,220.91,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",222.27,224.15,218.05,220.89,{"symbol":5,"time":891,"open":892,"high":893,"low":385,"close":894},"2026-02-10",223.75,225.81,222.44,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-09",223.42,223.96,220.12,223.26,{"symbol":5,"time":902,"open":903,"high":847,"low":749,"close":904},"2026-02-06",218.75,223.43,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":472},"2026-02-05",216.9,219.87,214.04,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-04",209.78,220.85,204.27,217.11,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-03",223.95,228.7,223.64,225.66,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-02",224.85,229.79,224.42,225.64,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-30",220.51,224.02,219.56,223.01,{"symbol":5,"time":935,"open":936,"high":937,"low":936,"close":938},"2026-01-29",218,224.14,220.43,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-28",223.6,224.03,216.7,218.67,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-27",220.88,226.86,220.65,223.93,{"symbol":5,"time":952,"open":953,"high":954,"low":749,"close":955},"2026-01-26",219.11,221.48,220.77,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-23",217.26,219.82,215.88,219.26,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",216.28,219.05,214.76,218.11,{"symbol":5,"time":969,"open":970,"high":936,"low":971,"close":972},"2026-01-21",212.47,211.57,216.15,{"symbol":5,"time":974,"open":975,"high":909,"low":976,"close":909},"2026-01-20",211.7,209.96,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-16",215.61,217.35,213.88,214.35,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-15",222.52,223.03,215.83,216.75,{"symbol":5,"time":990,"open":991,"high":992,"low":493,"close":993},"2026-01-14",221,223.34,221.89,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":997},"2026-01-13",219.53,220.75,215.85,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",221.19,222.49,218.39,220.04,{"symbol":5,"time":1006,"open":892,"high":771,"low":750,"close":1007},"2026-01-09",220.08,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-08",231.13,231.54,223.12,224.13,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":801},"2026-01-07",225.24,237.04,224.74,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":950},"2026-01-06",219.75,224.2,219.55,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-05",227,227.24,217.86,220.18,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-02",228.74,230.74,225.71,229.31,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-31",229.74,230.25,228.43,228.49,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":766,"close":1038},"2025-12-30",230.77,231.21,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1038,"close":1050},"2025-12-29",230.15,232.02,230.84,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-26",229.82,230.61,228.68,229.98,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-24",229.46,230.8,228.98,229.89,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-23",228.22,230.79,227.91,228.79,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1067},"2025-12-22",226.11,228.65,224.25,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":391,"close":1078},"2025-12-19",222.95,229.47,226.82,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-18",224,226.26,222.79,222.82,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-17",223.88,226.41,222.86,224.31,{"symbol":5,"time":1092,"open":1088,"high":1093,"low":1094,"close":1095},"2025-12-16",226.84,221.91,223.67,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":792},"2025-12-15",224.24,228.3,223.56,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-12",223.69,223.82,221.1,223.32,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-11",225.54,225.96,222.24,223.98,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":991,"close":1117},"2025-12-10",225,225.98,225.18,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-09",223.89,224.82,220.23,222.99,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1012},"2025-12-08",226.08,226.12,222.39,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1126},"2025-12-05",228.93,229.25,225.05,{"symbol":5,"time":1135,"open":798,"high":1136,"low":829,"close":1137},"2025-12-04",230.94,228.71,{"symbol":5,"time":1139,"open":1140,"high":1066,"low":1141,"close":815},"2025-12-03",224.84,224.52,{"symbol":5,"time":1143,"open":1121,"high":1144,"low":855,"close":760},"2025-12-02",226.63,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1112,"close":1149},"2025-12-01",227.19,229.49,225.11,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-28",226.85,228.09,225.51,227.7,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":783},"2025-11-26",232.04,232.48,226.64,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-25",230.32,234.08,230.31,231.8,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-24",236,237.62,228.48,229.51,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-21",230.55,238.01,230.14,236.28,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":803,"close":1183},"2025-11-20",233.26,234.95,229.45,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":795,"close":1188},"2025-11-19",233.54,238.15,232.91,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-18",235,237.19,232.11,233.87,{"symbol":5,"time":1196,"open":1181,"high":1197,"low":1198,"close":865},"2025-11-17",235.35,229.23,{"symbol":5,"time":1200,"open":1201,"high":1191,"low":1163,"close":1202},"2025-11-14",233.61,232.36,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-13",233.74,239.29,232.16,232.29,{"symbol":5,"time":1210,"open":1211,"high":865,"low":1212,"close":1213},"2025-11-12",225.4,225.29,233.23,{"symbol":5,"time":1215,"open":750,"high":434,"low":750,"close":1216},"2025-11-11",225.17,{"symbol":5,"time":1218,"open":493,"high":1219,"low":972,"close":1220},"2025-11-10",219.86,218.71,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-07",219.31,220.99,217.09,219.16,{"symbol":5,"time":1228,"open":1229,"high":768,"low":1230,"close":1231},"2025-11-06",215.89,215.65,219.04,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-05",215.74,217.43,212.6,216.77,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1240,"close":1229},"2025-11-04",212.37,217.08,{"symbol":5,"time":1243,"open":1244,"high":750,"low":1245,"close":1246},"2025-11-03",216.68,211.69,211.96,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-31",223,223.87,216,218.04,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1088,"close":1257},"2025-10-30",227.05,229.65,228.2,{"symbol":5,"time":1259,"open":1260,"high":803,"low":422,"close":1261},"2025-10-29",227.62,225.14,{"symbol":5,"time":1263,"open":1026,"high":415,"low":1090,"close":1264},"2025-10-28",227.54,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-27",227.95,228.6,227.12,228.03,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-24",228.78,229.04,226.25,227.99,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-23",228.99,229.86,227.25,228.25,{"symbol":5,"time":1284,"open":1285,"high":1207,"low":1040,"close":1055},"2025-10-22",231.67,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-21",232.15,232.81,229.83,231.39,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-20",231,232.26,230,232.06,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-17",227.52,230.71,226.81,229.57,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-16",226.22,228.11,225.46,226.87,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1306},"2025-10-15",227.2,228.95,225.32,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-14",228.07,230.65,227.51,229.13,{"symbol":5,"time":1322,"open":1296,"high":1323,"low":1324,"close":1325},"2025-10-13",233.81,229.22,230.3,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1330},"2025-10-10",231.51,234.68,230.5,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-09",233.27,233.79,230.62,230.69,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-08",231.48,233,229.68,231.24,{"symbol":5,"time":1344,"open":1345,"high":1164,"low":829,"close":1346},"2025-10-07",231.29,232.83,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-06",231.71,232.95,227.92,230.19,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-03",236.9,238.84,233.71,233.91,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-02",240.89,242.67,234.52,236.56,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-01",233.64,244.81,232,244.38,{"symbol":5,"time":1372,"open":1373,"high":804,"low":1374,"close":1011},"2025-09-30",223.06,222.57,{"symbol":5,"time":1376,"open":997,"high":1377,"low":1378,"close":1379},"2025-09-29",223.24,219.79,223.16,{"symbol":5,"time":1381,"open":1382,"high":954,"low":1383,"close":1384},"2025-09-26",220.63,217.67,220.61,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-25",220.1,222.26,218.03,218.54,{"symbol":5,"time":1392,"open":1393,"high":1111,"low":1390,"close":1394},"2025-09-24",222,219.99,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-23",222.01,224.4,221.93,222.61,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-22",222.46,225.16,221.43,222.59,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":411,"close":405},"2025-09-19",222.42,223.49,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-18",221.07,222.07,219.92,221.99,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-17",219.1,221.55,217.3,220.81,{"symbol":5,"time":1424,"open":1425,"high":1220,"low":1426,"close":1427},"2025-09-16",218.33,215.84,216.26,{"symbol":5,"time":1429,"open":473,"high":473,"low":1430,"close":1431},"2025-09-15",214.31,217.61,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-12",219.12,220.38,218.23,218.34,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":988,"close":1442},"2025-09-11",220.35,221.77,220.22,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-10",210.23,212.27,208.44,211.64,{"symbol":5,"time":1450,"open":532,"high":1451,"low":713,"close":650},"2025-09-09",210.72,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-08",210.99,212,207.61,209.79,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":577,"close":1462},"2025-09-05",212.55,214.34,212.56,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-04",212.25,214.19,211.66,213,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-03",212.42,213.42,211.48,211.86,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":462,"close":1479},"2025-09-02",210.14,212.16,211.92,{"symbol":5,"time":1481,"open":1482,"high":577,"low":1483,"close":1484},"2025-08-29",208,207.9,210.4,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-28",207.65,208.01,205.49,207.92,{"symbol":5,"time":1492,"open":1493,"high":650,"low":1494,"close":1495},"2025-08-27",208.82,207.81,208.06,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-26",207.52,208.58,206.57,208.36,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-25",210.3,211.3,207.05,207.55,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-22",210.84,211.47,207.12,210.6,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":500},"2025-08-21",209.14,212.45,208.87,{"symbol":5,"time":1520,"open":1521,"high":1245,"low":1521,"close":1522},"2025-08-20",206.65,209.15,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-19",206.53,207.8,205.1,206.19,{"symbol":5,"time":1530,"open":579,"high":572,"low":1531,"close":1500},"2025-08-18",205.96,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":685},"2025-08-15",205.91,206.84,204.32,{"symbol":5,"time":1538,"open":730,"high":1539,"low":1540,"close":1541},"2025-08-14",205.06,200.86,204.68,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-13",199.76,201.72,199.21,201.47,{"symbol":5,"time":1549,"open":1550,"high":550,"low":1551,"close":1552},"2025-08-12",198.09,197.05,198.64,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1552},"2025-08-11",198.18,199.43,196.89,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":606,"close":1562},"2025-08-08",199.08,200.33,198.05,{"symbol":5,"time":1564,"open":1551,"high":1565,"low":1566,"close":1567},"2025-08-07",199.83,196.5,198.86,{"symbol":5,"time":1569,"open":1570,"high":1562,"low":1571,"close":1572},"2025-08-06",197.23,194.67,196.3,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-05",197.55,199.89,196.48,198.55,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-04",194.81,197.37,193.72,197.19,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-01",189.92,197.06,189.79,195.22,{"symbol":5,"time":1592,"open":1588,"high":1593,"low":1594,"close":1595},"2025-07-31",198.83,187.62,189.02,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-30",191.77,192.7,188.01,189.31,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-29",189.15,192.49,187.86,191.22,{"symbol":5,"time":1609,"open":1610,"high":1610,"low":1611,"close":1612},"2025-07-28",191.21,187.64,188.52,{"symbol":5,"time":1614,"open":1615,"high":1615,"low":1616,"close":1617},"2025-07-25",191.4,188.53,190.28,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-24",190.76,192.24,189.99,190.83,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-23",187.05,190.8,186.77,190.55,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-22",184.94,188.2,184.9,187.11,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-21",189.62,189.9,184.63,184.85,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-18",191.51,192.34,188.57,189.26,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1615},"2025-07-17",189,192.12,188.26,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-16",186.92,191.39,186.5,190.58,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-15",190.21,190.67,185.01,186.39,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-14",191.72,192.67,190.04,191.52,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-11",193.89,194,191.16,192.45,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-10",190.5,197.5,189.56,195,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-09",188.5,191.09,188.32,190.62,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-08",186.79,193,186.67,189.77,{"symbol":5,"time":1696,"open":1697,"high":1656,"low":1698,"close":1699},"2025-07-07",189.44,186.83,187.63,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-03",191.15,191.47,188.87,189.28,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":588},"2025-07-02",189.7,192.59,189.53,{"symbol":5,"time":1712,"open":1663,"high":1713,"low":1714,"close":1622},"2025-07-01",191.76,184.39,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-30",182.43,186.25,181.75,185.62,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-27",187.9,188,181.73,182.31,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1691},"2025-06-26",186.53,188.99,185.79,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-25",185.3,187.09,184.64,185.39,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-24",184.52,186.14,183.19,185.55,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-23",184.49,185.8,182.3,183.76,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1734},"2025-06-20",186.09,187.1,184.16,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-18",185.25,187.12,183.7,185.49,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-17",189.16,190.61,185.03,185.48,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-16",190.9,191.66,188.93,190.86,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-13",191.56,193.47,190.29,191.08,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-12",192.2,193.59,187.41,192.42,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-11",189.34,192.72,189.06,191.5,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-10",189.04,191.88,188.8,189.5,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1763},"2025-06-09",190.51,191.79,189.01,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-06",188.49,190.49,188.3,189.83,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-05",187.5,188.6,185.05,187.47,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-04",188.41,190.18,187.27,187.34,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-03",186.9,188.73,184.82,187.25,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1829},"2025-06-02",185.73,186.99,183.16,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-30",185,186.69,183.01,186.11,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1720},"2025-05-29",183.46,186.75,182.69,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-05-28",185.35,186.1,182.37,183.09,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-27",184.27,185.99,183.9,185.72,{"symbol":5,"time":1855,"open":1846,"high":1856,"low":1857,"close":1858},"2025-05-23",184.12,181.72,183.26,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-22",181.41,183.56,180.25,182.54,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-21",183.93,184.81,181.54,181.8,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1641},"2025-05-20",184.86,186,183.64,{"symbol":5,"time":1877,"open":1878,"high":1747,"low":1879,"close":1880},"2025-05-19",184.22,182.51,185.71,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-16",181.3,184.07,180.52,184.02,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-15",178.02,182.11,176.57,181.68,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-14",186.52,187.65,176.6,177.44,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1724},"2025-05-13",189.03,189.76,185.41,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1906,"close":1908},"2025-05-12",180,192.69,190.07,{"symbol":5,"time":1910,"open":1911,"high":1694,"low":1912,"close":1913},"2025-05-09",185.75,184.23,184.6,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-08",184.13,186.66,181.64,185.58,{"symbol":5,"time":1921,"open":1922,"high":1817,"low":1840,"close":1923},"2025-05-07",188.17,188.09,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-06",195.5,195.82,185.74,187.15,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-05",198.47,198.5,195.03,196.07,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1932},"2025-05-02",195.17,198.98,194.63,{"symbol":5,"time":1942,"open":1943,"high":1927,"low":1944,"close":1945},"2025-05-01",192.88,189.8,193.34,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-30",194.49,195.78,191.01,195.1,{"symbol":5,"time":1953,"open":1709,"high":1954,"low":1658,"close":1955},"2025-04-29",195.54,193.51,{"symbol":5,"time":1957,"open":1724,"high":1958,"low":1611,"close":1645},"2025-04-28",193.12,{"symbol":5,"time":1960,"open":1758,"high":1961,"low":1962,"close":1963},"2025-04-25",188.7,179.99,186.06,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-24",177.61,181.49,176.11,180.37,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-23",175,178.15,174.4,177.05,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-22",171.08,174.66,170.91,173.78,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-21",173.47,174.17,168.54,170.16,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-17",172.57,175.2,171.91,172.99,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-16",176.53,176.85,169.75,171.68,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-15",177.7,180.5,176.31,176.8,{"symbol":5,"time":2007,"open":1898,"high":2008,"low":2009,"close":2010},"2025-04-14",180.19,176.2,179.1,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-11",173.81,176.97,169.33,175.05,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-10",177.75,178,164.97,174.2,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-09",168.3,180.6,164.39,179.84,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-08",187.6,188.39,172.32,175.67,{"symbol":5,"time":2036,"open":2037,"high":1633,"low":2038,"close":2039},"2025-04-07",181.03,176.28,186.55,{"symbol":5,"time":2041,"open":2042,"high":2042,"low":2043,"close":2044},"2025-04-04",200,186.17,186.96,{"symbol":5,"time":2046,"open":1504,"high":2047,"low":2048,"close":2049},"2025-04-03",210.69,201.24,201.64,{"symbol":5,"time":2051,"open":2052,"high":2052,"low":2053,"close":2054},"2025-04-02",207.22,200.34,205.19,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":740},"2025-04-01",210.52,212.15,205.6,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2062,"close":567},"2025-03-31",204.43,210.81,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-28",202.73,206.02,201.59,205.29,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-27",202.02,203.68,201.3,202.72,{"symbol":5,"time":2077,"open":2078,"high":2078,"low":2079,"close":2074},"2025-03-26",203.12,196.49,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-25",209.22,209.26,199.38,201.34,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-24",209.39,211.02,207.5,209.17,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":667,"close":2096},"2025-03-21",211.73,212.88,210.01,{"symbol":5,"time":2098,"open":2099,"high":1472,"low":2100,"close":1246},"2025-03-20",213.01,211.11,{"symbol":5,"time":2102,"open":2103,"high":501,"low":708,"close":1465},"2025-03-19",214.03,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":1446,"close":2108},"2025-03-18",214.47,215.18,213.85,{"symbol":5,"time":2110,"open":672,"high":2111,"low":567,"close":2106},"2025-03-17",215.5,{"symbol":5,"time":2113,"open":912,"high":2114,"low":2115,"close":2116},"2025-03-14",212.82,208.29,211.77,{"symbol":5,"time":2118,"open":1455,"high":2119,"low":2120,"close":2121},"2025-03-13",213.8,210.68,211.55,{"symbol":5,"time":2123,"open":1455,"high":2124,"low":2125,"close":2126},"2025-03-12",213.87,209.31,212.06,{"symbol":5,"time":2128,"open":2129,"high":2129,"low":2130,"close":2131},"2025-03-11",216.66,212.41,213.59,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2129},"2025-03-10",209.99,218.66,209.2,{"symbol":5,"time":2138,"open":2100,"high":2139,"low":582,"close":2140},"2025-03-07",214.99,214.29,{"symbol":5,"time":2142,"open":718,"high":2143,"low":534,"close":2144},"2025-03-06",211.98,210.75,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-05",207.07,212.18,206,211.54,{"symbol":5,"time":2152,"open":2106,"high":2153,"low":2154,"close":2155},"2025-03-04",215.66,207.67,207.76,{"symbol":5,"time":2157,"open":2158,"high":506,"low":2159,"close":1473},"2025-03-03",209.98,208.91,{"symbol":5,"time":2161,"open":625,"high":2162,"low":2163,"close":2164},"2025-02-28",209.6,204.41,209.03,{"symbol":5,"time":2166,"open":741,"high":2167,"low":2168,"close":2169},"2025-02-27",206.8,202.25,205.02,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":657},"2025-02-26",203.59,203.83,201.43,{"symbol":5,"time":2176,"open":2177,"high":729,"low":2178,"close":2179},"2025-02-25",205.18,202.35,204.14,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-24",201.83,205.5,201.28,204.08,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":550,"close":2190},"2025-02-21",200.32,203.98,202.08,{"symbol":5,"time":2192,"open":598,"high":2193,"low":2194,"close":2195},"2025-02-20",201.36,196.83,200.88,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-19",196.79,198.11,196.01,197.35,{"symbol":5,"time":2203,"open":587,"high":2204,"low":1662,"close":2205},"2025-02-18",197.02,196.25,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-14",193.95,195.18,192.78,192.87,{"symbol":5,"time":2213,"open":2214,"high":2214,"low":2215,"close":2216},"2025-02-13",194.28,191.43,193.45,{"symbol":5,"time":2218,"open":1679,"high":2219,"low":2220,"close":1692},"2025-02-12",194.37,190.39,{"symbol":5,"time":2222,"open":1944,"high":2223,"low":1652,"close":2224},"2025-02-11",191.93,191.83,{"symbol":5,"time":2226,"open":2227,"high":2227,"low":2228,"close":2229},"2025-02-10",191.46,189.09,190.34,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-07",193.16,193.86,190.44,190.6,{"symbol":5,"time":2237,"open":2238,"high":1948,"low":2239,"close":2240},"2025-02-06",191.9,190.56,192.97,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1587,"close":2245},"2025-02-05",190.52,193.38,191.75,{"symbol":5,"time":2247,"open":1699,"high":1702,"low":1626,"close":2248},"2025-02-04",189.95,{"symbol":5,"time":2250,"open":2251,"high":1770,"low":2252,"close":2253},"2025-02-03",183.18,182.15,190.14,{"symbol":5,"time":2255,"open":2256,"high":1598,"low":2257,"close":1852},"2025-01-31",187.3,183.67,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-30",176.01,176.12,173.98,175.65,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-29",174.5,176.92,174.3,175.26,{"symbol":5,"time":2271,"open":2005,"high":2272,"low":2273,"close":2274},"2025-01-28",177.16,173.73,174.81,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-01-27",172.66,177.45,172.59,176.9,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-01-24",169.32,171.11,169.25,170.3,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-23",170.46,170.69,168.48,170.67,{"symbol":5,"time":2294,"open":2286,"high":2295,"low":2296,"close":2297},"2025-01-22",170.87,168.06,169.2,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-21",172.16,175.66,171.22,172.61,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-17",172.88,173.99,171.27,171.56,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-16",171.45,173.96,170.52,173.7,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-15",173.52,174.46,168.72,171.35,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-14",176.61,176.78,174.09,175.55,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-13",175.16,177.98,174.34,176.74,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-10",176.86,177.54,173.33,175.17,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-08",179.2,179.24,176.18,178.5,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-07",179.63,182.17,178.39,179.53,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-06",180.78,181.98,179.26,180.1,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-03",179.66,181.57,178.8,181.22,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-02",178.66,179.78,177.9,179.44,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2002},"2024-12-31",176.35,177.84,175.92,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2009},"2024-12-30",177.02,177.34,175.51,{"symbol":5,"time":2381,"open":2382,"high":2360,"low":2383,"close":2384},"2024-12-27",177.92,177.29,178.01,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2342},"2024-12-26",179.02,180.35,178.63,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2373,"close":1906},"2024-12-24",178.41,180.17,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2350},"2024-12-23",175.29,178.65,174.63,{"symbol":5,"time":2400,"open":2401,"high":2005,"low":2402,"close":2403},"2024-12-20",171.79,170.66,175.58,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-19",172.93,173.88,170.34,171.52,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-12-18",176.03,176.5,172.82,173.02,{"symbol":5,"time":2417,"open":2418,"high":2413,"low":2419,"close":2420},"2024-12-17",170.58,170.21,175.38,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-16",171.67,173.34,170.53,171.63,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-12-13",173.25,174.92,172.39,173.37,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-12",174.91,175.91,171.99,173.19,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-11",175.96,176,173.84,174.37,{"symbol":5,"time":2446,"open":2447,"high":2267,"low":2448,"close":2034},"2024-12-10",175.53,173.83,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":1891},"2024-12-09",175.59,178.13,174.38,{"symbol":5,"time":2455,"open":2442,"high":2333,"low":2456,"close":2457},"2024-12-06",174.16,176.19,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-05",174.98,176.72,173.53,176.17,{"symbol":5,"time":2465,"open":2357,"high":2466,"low":2436,"close":2467},"2024-12-04",180.45,176.46,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-03",182.28,183.51,181.48,181.5,{"symbol":5,"time":2475,"open":2470,"high":2476,"low":2477,"close":2478},"2024-12-02",182.7,178.86,181.77,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-29",183.14,183.54,182.5,182.93,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-27",181.14,184.24,180.89,183.08,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2487},"2024-11-26",177.09,181.65,176.67,{"symbol":5,"time":2497,"open":2377,"high":2008,"low":2498,"close":2499},"2024-11-25",176.75,177.06,{"symbol":5,"time":2501,"open":2332,"high":2477,"low":2502,"close":2503},"2024-11-22",173.5,176.95,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-21",168.59,172.46,166.92,171.73,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-20",166.91,167.91,165.65,167.76,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-19",165.27,167.1,163.81,166.57,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-11-18",165.62,166.74,164.8,166.28,{"symbol":5,"time":2529,"open":2530,"high":2530,"low":2531,"close":2532},"2024-11-15",169.63,164.72,164.99,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2506,"close":2530},"2024-11-14",170,171.62,{"symbol":5,"time":2538,"open":2423,"high":2539,"low":2540,"close":2541},"2024-11-13",172.64,169.65,170.35,{"symbol":5,"time":2543,"open":2260,"high":2544,"low":2545,"close":2546},"2024-11-12",176.63,171.03,171.09,{"symbol":5,"time":2548,"open":2549,"high":2549,"low":2550,"close":2551},"2024-11-11",178.57,172.7,174.43,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-08",201.16,201.89,199.48,199.5,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-07",201.95,202.32,199.22,200.51,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-06",205.79,206.15,200.85,201.2,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-05",200.49,202.42,198.35,201.68,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-04",203.79,204.24,200.22,200.47,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2561,"close":2586},"2024-11-01",204.37,204.73,203.55,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":599,"close":2591},"2024-10-31",201.97,207.32,203.87,{"symbol":5,"time":2593,"open":2594,"high":2178,"low":2595,"close":2596},"2024-10-30",191.62,188.55,201.5,{"symbol":5,"time":2598,"open":1805,"high":1675,"low":1612,"close":2599},"2024-10-29",189.45,{"symbol":5,"time":2601,"open":1923,"high":2253,"low":2602,"close":2603},"2024-10-28",187.52,189.68,{"symbol":5,"time":2605,"open":2603,"high":2606,"low":2607,"close":2608},"2024-10-25",189.88,187.17,187.85,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":1922,"close":2613},"2024-10-24",188.43,190.47,189.65,{"symbol":5,"time":2615,"open":1961,"high":2616,"low":1810,"close":2617},"2024-10-23",189.27,187.88,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-22",186.32,189.1,186.23,188.76,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-21",188.71,189.38,185.89,186.54,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-10-18",188.97,189.69,188.16,188.86,{"symbol":5,"time":2637,"open":2638,"high":2594,"low":2639,"close":1646},"2024-10-17",190.54,188.46,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":1823,"close":2644},"2024-10-16",190.45,191.04,190.46,{"symbol":5,"time":2646,"open":2647,"high":2205,"low":1607,"close":2648},"2024-10-15",194.73,191.86,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-14",194.24,196.34,193.66,195.65,{"symbol":5,"time":2656,"open":1682,"high":2657,"low":2658,"close":2659},"2024-10-11",195.24,193.58,194.19,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-10",194.54,194.82,193.28,194.35,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-09",192.85,194.89,191.95,194.75,{"symbol":5,"time":2673,"open":2674,"high":1682,"low":2675,"close":2676},"2024-10-08",194.34,192.25,193.01,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-07",194.42,195.09,192.84,193.61,{"symbol":5,"time":2684,"open":1951,"high":2685,"low":2686,"close":2687},"2024-10-04",195.64,193.05,194.29,{"symbol":5,"time":2689,"open":2690,"high":1551,"low":2691,"close":2692},"2024-10-03",196.87,194.74,195.45,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-02",195.66,197,194.45,196.82,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-01",197.65,198.97,196.42,196.96,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2219,"close":2709},"2024-09-30",194.85,197.62,197.48,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-27",192.6,196.13,190.27,194.79,{"symbol":5,"time":2717,"open":2718,"high":2211,"low":1638,"close":2238},"2024-09-26",190.1,{"symbol":5,"time":2720,"open":1674,"high":2721,"low":2722,"close":2723},"2024-09-25",194.57,190.96,191.26,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":1955},"2024-09-24",192.95,195.21,191.59,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":1781,"close":2733},"2024-09-23",193.7,194.3,193.83,{"symbol":5,"time":2735,"open":1692,"high":2736,"low":2737,"close":1776},"2024-09-20",193.82,192.13,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-19",193.43,194.16,191.96,193.62,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-18",193.13,195.58,191.78,192.94,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2216},"2024-09-17",194.8,196.08,191.82,{"symbol":5,"time":2756,"open":1927,"high":2757,"low":2758,"close":2759},"2024-09-16",196.16,194.46,195.73,{"symbol":5,"time":2761,"open":2233,"high":2762,"low":2763,"close":2764},"2024-09-13",194.59,191.81,194.21,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-12",194.78,195.07,191.27,194.02,{"symbol":5,"time":2772,"open":2773,"high":2773,"low":2774,"close":2762},"2024-09-11",197.68,193.42,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-10",196.12,199.47,192.91,199.35,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2703},"2024-09-09",194.97,196.61,193.94,{"symbol":5,"time":2787,"open":1776,"high":2691,"low":2788,"close":2789},"2024-09-06",192.83,193.4,{"symbol":5,"time":2791,"open":2704,"high":2792,"low":2793,"close":2794},"2024-09-05",197.13,192.16,192.86,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":594,"close":2799},"2024-09-04",198.68,199.88,197.01,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":595},"2024-09-03",196.14,199.95,196.1,{"symbol":5,"time":2806,"open":2807,"high":1566,"low":2808,"close":2809},"2024-08-30",195.25,194.17,196.31,{"symbol":5,"time":2811,"open":2812,"high":594,"low":2813,"close":2209},"2024-08-29",196,193.85,{"symbol":5,"time":2815,"open":2816,"high":600,"low":2817,"close":2818},"2024-08-28",195.52,194.03,195.4,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2209,"close":2823},"2024-08-27",197.99,198.3,195.92,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":1935,"close":2828},"2024-08-26",197.56,197.97,197.44,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":600,"close":1575},"2024-08-23",197.25,197.98,{"symbol":5,"time":2834,"open":2799,"high":2835,"low":2836,"close":2837},"2024-08-22",197.54,195.35,196.37,{"symbol":5,"time":2839,"open":594,"high":2840,"low":2841,"close":2842},"2024-08-21",197.34,195.67,196.53,{"symbol":5,"time":2844,"open":2845,"high":2709,"low":2846,"close":2847},"2024-08-20",197.12,194.13,196.15,{"symbol":5,"time":2849,"open":2789,"high":2850,"low":2851,"close":2690},"2024-08-19",197.18,193.35,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-16",193.88,194.25,192.27,193.9,{"symbol":5,"time":2859,"open":1948,"high":2860,"low":2861,"close":2789},"2024-08-15",194.99,191.29,{"symbol":5,"time":2863,"open":2864,"high":2851,"low":2612,"close":1692},"2024-08-14",191,{"symbol":5,"time":2866,"open":2239,"high":2867,"low":2627,"close":2868},"2024-08-13",191.94,191.23,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":1817},"2024-08-12",190.08,190.57,187.7,{"symbol":5,"time":2875,"open":2876,"high":1950,"low":2877,"close":2878},"2024-08-09",190.78,188.1,189.93,{"symbol":5,"time":2880,"open":1655,"high":2881,"low":1655,"close":2882},"2024-08-08",190.71,190.4,{"symbol":5,"time":2884,"open":1723,"high":2885,"low":2886,"close":2887},"2024-08-07",189.59,185.98,187.51,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2490,"close":1880},"2024-08-06",185.43,187.82,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-05",187.45,189.29,183.04,184.36,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2895},"2024-08-02",190.98,193.91,186.46,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":1628,"close":2907},"2024-08-01",187.77,190.97,189.71,{"symbol":5,"time":2909,"open":1664,"high":1810,"low":2910,"close":2911},"2024-07-31",183.45,185.32,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-30",183.59,187.71,182.6,186.78,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-29",184.04,186.13,180.53,181.94,{"symbol":5,"time":2925,"open":2910,"high":2926,"low":1890,"close":2927},"2024-07-26",186.85,185.16,{"symbol":5,"time":2929,"open":2930,"high":1836,"low":2931,"close":2349},"2024-07-25",177,171.8,{"symbol":5,"time":2933,"open":2934,"high":1897,"low":2935,"close":2936},"2024-07-24",173.2,172.95,176.21,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-23",173.32,174.59,172.77,173.15,{"symbol":5,"time":2944,"open":2939,"high":2945,"low":2946,"close":2947},"2024-07-22",174.73,172,173.61,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2302,"close":2033},"2024-07-19",173.67,173.85,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-18",174.45,176.68,170.72,171.14,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2960,"close":2962},"2024-07-17",169.51,175.74,175.27,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2297},"2024-07-16",168.6,169.85,167.26,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-15",168.91,170.37,167.42,168.03,{"symbol":5,"time":2975,"open":2976,"high":2426,"low":2977,"close":2978},"2024-07-12",170.63,169.9,170.28,{"symbol":5,"time":2980,"open":2981,"high":2541,"low":2982,"close":2983},"2024-07-11",167.52,167.35,169.91,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-10",167.45,168.45,166.11,168.14,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-09",167.02,168.53,164.86,168.05,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2524,"close":3000},"2024-07-08",166.54,167.72,166.52,{"symbol":5,"time":3002,"open":2531,"high":3003,"low":3004,"close":3005},"2024-07-05",167.31,163.63,167.25,{"symbol":5,"time":3007,"open":3008,"high":2519,"low":3009,"close":3010},"2024-07-03",166.09,163.52,163.84,{"symbol":5,"time":3012,"open":3013,"high":3013,"low":3014,"close":3015},"2024-07-02",168.63,165.45,165.96,{"symbol":5,"time":3017,"open":2308,"high":2407,"low":3018,"close":2971},"2024-07-01",169.54,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2409},"2024-06-28",169.99,171.82,169.05,{"symbol":5,"time":3025,"open":3026,"high":2309,"low":3027,"close":3028},"2024-06-27",171.29,167.75,168.99,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-06-26",170.29,172.35,170.15,171.15,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-06-25",172.1,173.41,170.62,170.75,{"symbol":5,"time":3042,"open":3043,"high":3038,"low":3044,"close":3045},"2024-06-24",171.13,170.7,172.74,{"symbol":5,"time":3047,"open":2550,"high":2406,"low":3048,"close":3049},"2024-06-21",169.59,170.39,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-06-20",171.18,172.81,170.02,172.13,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-18",170.44,173.01,169.87,171.36,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-17",168.4,170.4,167.36,169.68,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":2506},"2024-06-14",166.47,169.24,166,{"symbol":5,"time":3074,"open":3072,"high":3075,"low":3076,"close":3077},"2024-06-13",166.9,165,166.56,{"symbol":5,"time":3079,"open":3080,"high":1986,"low":3081,"close":3008},"2024-06-12",167.88,165.03,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":2972,"close":3086},"2024-06-11",170.25,170.64,167.7,{"symbol":5,"time":3088,"open":3089,"high":3040,"low":3090,"close":2289},"2024-06-10",169,167.69,{"symbol":5,"time":3092,"open":3089,"high":2408,"low":3093,"close":3094},"2024-06-07",167.79,169.42,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-06-06",165.49,168.88,164.35,168.57,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-05",162.9,165.98,162.16,165.44,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-04",160.19,162.81,159.77,162.14,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3109},"2024-06-03",160,163.19,158.83,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-05-31",156.65,161.64,156.2,161.24,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-05-30",154.65,156.43,153.58,156.31,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-05-29",154.89,156.38,153.68,154.79,{"symbol":5,"time":3137,"open":3138,"high":3138,"low":3139,"close":3140},"2024-05-28",156.35,153.95,155.34,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-24",158.36,158.78,156.36,157.06,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-05-23",159.03,160.04,157.76,158.26,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-22",161.57,161.94,159.18,159.61,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-05-21",165.37,165.71,162.5,162.93,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-20",166.01,166.42,164.41,164.56,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3168},"2024-05-17",165.39,166.49,164.49,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3099},"2024-05-16",163.45,164.93,162.18,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-05-15",162.31,164.42,161.87,163.79,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-05-14",161.65,162.25,159.72,161.59,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3195},"2024-05-13",161.28,162.57,160.8,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-10",160.71,161.44,160.35,160.75,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-09",160.81,161.32,160.02,160.4,{"symbol":5,"time":3211,"open":3112,"high":3103,"low":3212,"close":3213},"2024-05-08",159.87,160.45,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-07",163.36,163.99,161.89,162.55,{"symbol":5,"time":3221,"open":3169,"high":3222,"low":3223,"close":3224},"2024-05-06",164.63,161,162.73,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3186},"2024-05-03",161.16,164.25,160.74,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3206},"2024-05-02",162.17,162.44,158.12,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-01",162.09,163.69,161.14,161.72,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-04-30",161.27,163.05,159.69,162.64,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-04-29",159.59,161.55,158.56,161.52,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-04-26",167.09,167.46,157.65,159.62,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-04-25",167.66,169.29,165.57,167.29,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":2525,"close":3269},"2024-04-24",168.52,169.11,167.8,{"symbol":5,"time":3271,"open":2506,"high":2971,"low":3272,"close":3018},"2024-04-23",168.22,{"symbol":5,"time":3274,"open":3275,"high":3048,"low":2508,"close":3276},"2024-04-22",167.68,167.89,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-04-19",165.02,166.6,163.25,166.41,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-18",164.96,167.44,164.43,164.66,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3228},"2024-04-17",164.15,164.74,163.23,{"symbol":5,"time":3295,"open":3180,"high":3296,"low":3297,"close":3298},"2024-04-16",163.74,162.08,162.54,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-15",164.52,164.7,161.5,161.67,{"symbol":5,"time":3306,"open":3307,"high":3307,"low":3115,"close":3308},"2024-04-12",164.45,162.28,{"symbol":5,"time":3310,"open":2297,"high":3311,"low":3312,"close":2981},"2024-04-11",169.37,167.23,{"symbol":5,"time":3314,"open":2506,"high":3315,"low":3066,"close":3316},"2024-04-10",169.96,169.03,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-04-09",169.73,170.55,167.4,170.14,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3064,"close":3327},"2024-04-08",169.21,171.97,169.8,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3264,"close":2535},"2024-04-05",168,171.04,{"symbol":5,"time":3333,"open":3334,"high":2002,"low":2986,"close":3335},"2024-04-04",177.65,167.9,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":1897,"close":3340},"2024-04-03",180.72,181.6,177.33,{"symbol":5,"time":3342,"open":3343,"high":2037,"low":3344,"close":3345},"2024-04-02",179.39,178.51,180.69,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":2343,"close":3350},"2024-04-01",181.88,181.9,180.76,{"symbol":5,"time":3352,"open":3353,"high":1748,"low":3354,"close":3355},"2024-03-28",181,180.3,182.1,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":2388},"2024-03-27",179.8,180.58,178.81,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-03-26",179.23,179.77,178.38,179.19,{"symbol":5,"time":3368,"open":3369,"high":2342,"low":2452,"close":3370},"2024-03-25",179,178.53,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":2325,"close":3375},"2024-03-22",177.23,178.99,178.45,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-03-21",176.81,177.74,175.88,177.5,{"symbol":5,"time":3383,"open":3384,"high":3363,"low":3385,"close":3386},"2024-03-20",179.22,175.73,176.27,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3389,"close":2360},"2024-03-19",178.19,179.93,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-18",179.01,179.88,177.57,178.49,{"symbol":5,"time":3398,"open":2028,"high":3359,"low":2337,"close":3399},"2024-03-15",177.88,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":2366,"close":3404},"2024-03-14",180.16,182.04,181.2,{"symbol":5,"time":3406,"open":2483,"high":1879,"low":3407,"close":3408},"2024-03-13",179.42,179.86,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-12",179.72,182.89,179.69,180.92,{"symbol":5,"time":3416,"open":2392,"high":3417,"low":3418,"close":2348},"2024-03-11",181.26,178.24,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-03-08",179.74,182.14,178.68,178.85,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-07",182.19,182.42,179.54,180.57,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-06",178.4,182.16,178.1,181.06,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3439,"close":3441},"2024-03-05",177.79,179.59,179.16,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":2038,"close":1975},"2024-03-04",178.35,179.98,{"symbol":5,"time":3447,"open":3448,"high":3366,"low":3449,"close":3450},"2024-03-01",176.05,175.75,178.91,{"symbol":5,"time":3452,"open":3453,"high":1889,"low":3454,"close":3448},"2024-02-29",177.87,175.39,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":2020},"2024-02-28",179.85,179.89,176.89,{"symbol":5,"time":3461,"open":3462,"high":2351,"low":3463,"close":3374},"2024-02-27",178.77,176.98,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":2020,"close":3360},"2024-02-26",178.84,179.79,{"symbol":5,"time":3469,"open":3470,"high":3450,"low":3471,"close":3472},"2024-02-23",177.26,177.01,178.09,{"symbol":5,"time":3474,"open":3475,"high":2378,"low":3476,"close":2498},"2024-02-22",174.78,173.14,{"symbol":5,"time":3478,"open":3479,"high":2544,"low":2502,"close":3480},"2024-02-21",176.29,175.14,{"symbol":5,"time":3482,"open":3483,"high":3423,"low":3484,"close":3449},"2024-02-20",175.83,175.52,{"symbol":5,"time":3486,"open":3459,"high":3487,"low":3488,"close":3489},"2024-02-16",178.92,176.07,177.49,{"symbol":5,"time":3491,"open":3492,"high":2333,"low":2013,"close":3493},"2024-02-15",174.02,176.59,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-02-14",173.06,174.86,172.68,174.42,{"symbol":5,"time":3501,"open":2319,"high":1991,"low":3326,"close":3502},"2024-02-13",173.29,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-12",173.54,174.76,172.23,173.07,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-09",175.07,175.4,173.05,174.08,{"symbol":5,"time":3516,"open":3517,"high":2436,"low":2268,"close":3518},"2024-02-08",174.35,174.79,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":2939,"close":3523},"2024-02-07",174.01,175.56,175.01,{"symbol":5,"time":3525,"open":3526,"high":2313,"low":3527,"close":3502},"2024-02-06",171.65,169.77,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":2987,"close":3532},"2024-02-05",169.84,173.13,171.26,{"symbol":5,"time":3534,"open":3094,"high":3535,"low":3536,"close":3537},"2024-02-02",172.85,165.23,168.67,{"symbol":5,"time":3539,"open":3540,"high":3275,"low":3541,"close":3542},"2024-02-01",163.7,162.67,167.59,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-01-31",165.75,165.86,163.95,164.4,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-01-30",164.22,164.98,163.26,164.92,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-01-29",165.85,166.76,163.68,163.91,{"symbol":5,"time":3562,"open":2518,"high":3546,"low":3563,"close":3548},"2024-01-26",163.5,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-01-25",164,165.21,163.2,165.13,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3551},"2024-01-24",167.77,167.95,164.06,{"symbol":5,"time":3576,"open":3307,"high":3577,"low":3574,"close":3578},"2024-01-23",167.53,167.5,{"symbol":5,"time":3580,"open":3581,"high":3014,"low":3582,"close":3173},"2024-01-22",164.44,163.76,{"symbol":5,"time":3584,"open":3560,"high":3585,"low":3586,"close":3587},"2024-01-19",164.87,162.6,164.77,{"symbol":5,"time":3589,"open":3227,"high":3590,"low":3223,"close":3591},"2024-01-18",163.66,163.3,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3252,"close":3596},"2024-01-17",161.75,162.95,162.04,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-01-16",161.98,162.3,161.02,161.48,{"symbol":5,"time":3604,"open":3605,"high":3591,"low":3180,"close":3606},"2024-01-12",162.75,162.4,{"symbol":5,"time":3608,"open":3228,"high":3609,"low":3610,"close":3611},"2024-01-11",165.12,163.09,163.78,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-01-10",162.27,165.08,161.88,164.89,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3183},"2024-01-09",161.43,163.47,160.84,{"symbol":5,"time":3624,"open":3180,"high":3625,"low":3626,"close":3620},"2024-01-08",162.77,159.78,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3112},"2024-01-05",161.33,163.03,160.61,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-04",160.31,162.29,159.43,161.46,{"symbol":5,"time":3639,"open":3640,"high":3594,"low":3641,"close":3642},"2024-01-03",160.59,159.84,160.46,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-02",154.9,160.14,154.77,159.82,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-12-29",154.54,155.21,154.41,154.97,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3651,"close":3659},"2023-12-28",155.25,155.63,154.75,{"symbol":5,"time":3661,"open":3662,"high":3654,"low":3663,"close":3664},"2023-12-27",154.05,153.72,154.88,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2023-12-26",154.25,155.28,154.13,154.62,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2023-12-22",153.29,155.46,153.09,154.94,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-12-21",152.05,152.91,151.29,152.59,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-12-20",153.99,154.21,151.54,151.69,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-19",153.59,154.48,152.45,153.6,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-18",153,154.35,151.75,153.42,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-15",154.74,155.89,153.11,154.04,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3664},"2023-12-14",154.36,155.16,152.76,{"symbol":5,"time":3713,"open":3714,"high":3647,"low":3715,"close":3716},"2023-12-13",152.98,152.73,154.3,{"symbol":5,"time":3718,"open":3719,"high":3691,"low":3720,"close":3721},"2023-12-12",151.73,150.17,153.24,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-11",150.67,152.71,150.64,151.24,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-12-08",148.07,150.07,148,149.28,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-07",147.64,148.38,145.2,147.97,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-06",144.79,147.07,144.73,146.38,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-05",144.11,145.08,142.66,144.57,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-12-04",143.41,145.49,143.27,144.15,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3754},"2023-12-01",142.54,144.1,142.28,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3765,"close":3767},"2023-11-30",138.01,142.7,142.39,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-11-29",138.02,139.09,137.65,138.5,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-11-28",139.05,139.66,137.92,138.08,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3771},"2023-11-27",138.7,139.38,137.79,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-11-24",140,140.08,138.46,138.67,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-11-22",139.06,139.84,138.33,138.47,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3799},"2023-11-21",138.73,139.36,137.83,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-11-20",137.53,138.69,137.14,138.31,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-17",138.36,138.88,137.38,138.3,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3816},"2023-11-16",138.28,138.82,137.05,{"symbol":5,"time":3820,"open":3821,"high":3821,"low":3822,"close":3823},"2023-11-15",138.25,136.3,137.6,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-14",138.93,140.1,137.96,138.06,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-13",138.59,139.16,137.43,138.64,{"symbol":5,"time":3837,"open":3838,"high":3800,"low":3839,"close":3832},"2023-11-10",138.65,136.4,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-09",141,141.6,135.85,138.04,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-08",143.44,143.89,141.92,142.03,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-07",141.52,142.18,140.57,142.16,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-06",141.89,142.37,140.98,141.2,{"symbol":5,"time":3865,"open":3866,"high":3866,"low":3867,"close":3868},"2023-11-03",143.95,140.89,141.42,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-02",141.31,143.77,140.51,143.26,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-01",141.86,143.71,141.75,142.47,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-31",142.09,142.22,139.68,141.18,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3889,"close":3860},"2023-10-30",140.67,145.71,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3826},"2023-10-27",138.77,143,136.03,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3738},"2023-10-26",144.86,145.95,144.23,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-10-25",146.11,146.9,144.82,145.26,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-10-24",145.15,146.97,145.1,146.31,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3744},"2023-10-23",146.16,146.42,144.2,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3920,"close":3922},"2023-10-20",145.28,147.51,146.23,{"symbol":5,"time":3924,"open":3925,"high":3925,"low":3926,"close":3927},"2023-10-19",148.55,143.33,145.52,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3733},"2023-10-18",149.27,149.61,148.34,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-17",147.33,149.66,147.15,149.18,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-16",148.22,149.5,146.92,147.23,{"symbol":5,"time":3946,"open":3947,"high":3936,"low":3948,"close":3949},"2023-10-13",148.95,147.34,147.96,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-12",148.13,148.6,147.01,148.3,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-11",149.13,150.4,148.77,149.34,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-10",149.39,149.56,148.04,148.89,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-09",148.27,149.75,147.16,149.11,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-06",146.49,149.33,146.12,148.24,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-05",147.93,149.53,147.09,147.45,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3912,"close":3990},"2023-10-04",146.57,148.08,147.69,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-03",147.83,147.99,145.35,147.43,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-02",148.47,148.86,146.72,148.25,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-09-29",152.46,152.53,148.83,149.06,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-09-28",153.64,153.83,151.37,152.25,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-09-27",153.84,154,151.61,153.13,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-09-26",154.4,154.6,153.33,153.91,{"symbol":5,"time":4028,"open":4029,"high":3703,"low":4030,"close":3126},"2023-09-25",152.44,151.66,{"symbol":5,"time":4032,"open":4033,"high":4033,"low":4034,"close":4035},"2023-09-22",153.9,152.52,152.74,{"symbol":5,"time":4037,"open":3134,"high":4038,"low":4039,"close":4040},"2023-09-21",154.85,152.66,153.43,[4042,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4127,4132,4137,4142,4145,4150,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4308,4313,4317,4322,4327,4331,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4399,4404,4408,4413,4418,4422,4427,4432,4437,4442,4447,4452,4457,4461,4466,4471,4476,4480,4484,4489,4494,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4781,4786,4791,4796,4801,4806,4811,4816,4820,4825,4829,4834,4839,4844,4849,4854,4859,4863,4866,4871,4876,4880,4884,4887,4891,4895,4900,4903,4908,4913,4918,4923,4927,4932,4937,4941,4945,4949,4954,4959,4964,4968,4973,4977,4982,4987,4992,4997,5002,5006,5011,5016,5021,5026,5031,5036,5041,5046,5050,5054,5059,5062,5067,5072,5077,5082,5086,5088,5092,5097,5102,5106,5111,5115,5120,5125,5130,5133,5138,5143,5148,5153,5156,5161,5166,5171,5175,5180,5184,5189,5193,5198,5203,5208,5213,5218,5223,5228,5232,5236,5240,5245,5250,5255,5260,5265,5270,5275,5280,5285,5289,5294,5299,5304,5309,5313],{"symbol":4043,"time":26,"open":4044,"high":4045,"low":4046,"close":4047},"SPY",761.31,762,757.97,761.69,{"symbol":4043,"time":32,"open":4049,"high":4050,"low":4051,"close":4052},763.15,763.57,759.96,762.6,{"symbol":4043,"time":38,"open":4054,"high":4055,"low":4056,"close":4057},759.5,761.67,749.6,754.05,{"symbol":4043,"time":44,"open":4059,"high":4060,"low":4061,"close":4062},760.12,760.35,756.15,757.39,{"symbol":4043,"time":50,"open":4064,"high":4065,"low":4066,"close":4067},759,763.52,757.93,760.88,{"symbol":4043,"time":56,"open":4069,"high":4070,"low":4071,"close":4072},764.72,766.38,763.6,764.29,{"symbol":4043,"time":61,"open":4074,"high":4075,"low":4076,"close":4077},758.03,760.11,756.64,757.83,{"symbol":4043,"time":67,"open":4079,"high":4080,"low":4081,"close":4082},764.08,764.47,760.94,762.4,{"symbol":4043,"time":73,"open":4084,"high":4085,"low":4086,"close":4087},769.07,769.7,765.14,765.96,{"symbol":4043,"time":79,"open":4089,"high":4090,"low":4091,"close":4092},772.01,772.87,769,770.19,{"symbol":4043,"time":85,"open":4094,"high":4095,"low":4096,"close":4097},767.9,774.03,767.45,773.17,{"symbol":4043,"time":90,"open":4099,"high":4100,"low":4101,"close":4102},762.45,766.43,761.73,765.16,{"symbol":4043,"time":96,"open":4104,"high":4105,"low":4106,"close":4107},762.01,764.67,759.48,761.78,{"symbol":4043,"time":102,"open":4109,"high":4110,"low":4069,"close":4111},767.33,768,767.05,{"symbol":4043,"time":108,"open":4113,"high":4114,"low":4115,"close":4116},771.76,775.3,768.31,769.35,{"symbol":4043,"time":114,"open":4118,"high":4119,"low":4120,"close":4121},768.5,772.36,767.16,771.1,{"symbol":4043,"time":120,"open":4123,"high":4124,"low":4125,"close":4126},764.73,767.35,763.93,766.08,{"symbol":4043,"time":126,"open":4128,"high":4129,"low":4130,"close":4131},766.16,766.78,763.05,765.91,{"symbol":4043,"time":132,"open":4133,"high":4134,"low":4135,"close":4136},764.78,765.22,762.08,763.47,{"symbol":4043,"time":138,"open":4138,"high":4139,"low":4140,"close":4141},766.05,767.85,764.17,765.72,{"symbol":4043,"time":143,"open":4087,"high":4143,"low":4144,"close":4052},768.15,762.04,{"symbol":4043,"time":149,"open":4146,"high":4147,"low":4148,"close":4149},770.36,772.47,768.1,769.06,{"symbol":4043,"time":155,"open":4151,"high":4152,"low":4153,"close":4096},768.7,769.5,766.92,{"symbol":4043,"time":161,"open":4155,"high":4156,"low":4157,"close":4158},776.18,776.78,772.51,772.67,{"symbol":4043,"time":167,"open":4160,"high":4161,"low":4162,"close":4163},778.54,778.8,775.43,776.34,{"symbol":4043,"time":173,"open":4165,"high":4166,"low":4167,"close":4168},774.87,779.37,774.11,777.88,{"symbol":4043,"time":179,"open":4170,"high":4171,"low":4172,"close":4173},774.71,774.9,771.28,772.49,{"symbol":4043,"time":185,"open":4175,"high":4176,"low":4177,"close":4178},774.53,774.61,769.2,770.56,{"symbol":4043,"time":190,"open":4180,"high":4181,"low":4182,"close":4183},772.6,775.05,771.62,773.03,{"symbol":4043,"time":196,"open":4185,"high":4186,"low":4187,"close":4188},771.02,773.92,769.61,773.26,{"symbol":4043,"time":202,"open":4190,"high":4191,"low":4192,"close":4193},770.21,771.82,767.46,768.56,{"symbol":4043,"time":208,"open":4195,"high":4196,"low":4197,"close":4198},775.85,776.85,769.51,769.79,{"symbol":4043,"time":214,"open":4200,"high":4201,"low":4202,"close":4203},760.63,773.41,760.52,771.33,{"symbol":4043,"time":220,"open":4205,"high":4206,"low":4207,"close":4208},749.44,758.58,748.8,757.67,{"symbol":4043,"time":226,"open":4210,"high":4211,"low":4212,"close":4213},744.68,748.9,737.68,747.03,{"symbol":4043,"time":231,"open":4215,"high":4216,"low":4217,"close":4218},736.05,742.45,734.59,741.69,{"symbol":4043,"time":237,"open":4220,"high":4221,"low":4222,"close":4223},739.97,742.68,729.1,729.46,{"symbol":4043,"time":243,"open":4225,"high":4226,"low":4227,"close":4228},739.19,742.79,735.98,740.86,{"symbol":4043,"time":249,"open":4230,"high":4231,"low":4232,"close":4233},744.91,745.53,735.87,739.09,{"symbol":4043,"time":254,"open":4235,"high":4236,"low":4237,"close":4238},738.51,743.72,737.29,738.93,{"symbol":4043,"time":260,"open":4240,"high":4241,"low":4242,"close":4243},739.37,742.56,735.21,738.18,{"symbol":4043,"time":265,"open":4245,"high":4246,"low":4247,"close":4248},746.62,750.02,746.37,747.41,{"symbol":4043,"time":270,"open":4250,"high":4251,"low":4252,"close":4253},746.29,749.04,744.18,748.28,{"symbol":4043,"time":276,"open":4255,"high":4256,"low":4257,"close":4258},747.06,748.73,741.51,742.09,{"symbol":4043,"time":281,"open":4260,"high":4261,"low":4262,"close":4263},742.08,747.29,740.8,743.29,{"symbol":4043,"time":287,"open":4265,"high":4266,"low":4267,"close":4268},752.76,754.57,747.88,750.72,{"symbol":4043,"time":293,"open":4270,"high":4271,"low":4272,"close":4273},754.24,755.58,750.2,754.81,{"symbol":4043,"time":299,"open":4275,"high":4276,"low":4277,"close":4278},750.91,753.34,748.66,751.83,{"symbol":4043,"time":305,"open":4280,"high":4281,"low":4282,"close":4283},752.47,753.91,748,749.17,{"symbol":4043,"time":310,"open":4285,"high":4286,"low":4287,"close":4288},752.05,755.42,748.1,754.95,{"symbol":4043,"time":316,"open":4290,"high":4291,"low":4292,"close":4293},747.35,751.97,745.59,751.71,{"symbol":4043,"time":322,"open":4295,"high":4296,"low":4297,"close":4298},743.16,746.15,739.51,745.4,{"symbol":4043,"time":328,"open":4300,"high":4301,"low":4302,"close":4303},750.22,750.96,745.21,747.71,{"symbol":4043,"time":334,"open":4305,"high":4306,"low":4248,"close":4307},748.74,752.41,751.28,{"symbol":4043,"time":340,"open":4309,"high":4310,"low":4311,"close":4312},747.4,751.31,740.03,744.78,{"symbol":4043,"time":346,"open":4314,"high":4205,"low":4315,"close":4316},745,742.38,745.76,{"symbol":4043,"time":352,"open":4318,"high":4319,"low":4320,"close":4321},741.29,748.02,740.89,746.77,{"symbol":4043,"time":357,"open":4323,"high":4324,"low":4325,"close":4326},736.53,741.56,732.09,741,{"symbol":4043,"time":363,"open":4328,"high":4323,"low":4329,"close":4330},728.95,716.58,728.99,{"symbol":4043,"time":368,"open":4332,"high":4240,"low":4333,"close":4334},738.91,729.6,734.3,{"symbol":4043,"time":372,"open":4336,"high":4337,"low":4338,"close":4339},735.17,739.95,730.84,733.24,{"symbol":4043,"time":378,"open":4341,"high":4342,"low":4343,"close":4344},733.81,739.63,732.3,733.58,{"symbol":4043,"time":384,"open":4346,"high":4347,"low":4348,"close":4349},747.7,750.18,743.13,744.39,{"symbol":4043,"time":389,"open":4351,"high":4352,"low":4353,"close":4354},747.76,748.23,743.86,746.74,{"symbol":4043,"time":395,"open":4356,"high":4357,"low":4358,"close":4359},751.29,752.15,739.22,740.96,{"symbol":4043,"time":401,"open":4361,"high":4362,"low":4363,"close":4364},754.55,755.44,749.88,750.33,{"symbol":4043,"time":407,"open":4366,"high":4367,"low":4368,"close":4369},751.85,756.68,751.76,754.83,{"symbol":4043,"time":413,"open":4371,"high":4372,"low":4373,"close":4374},740.71,744.44,735.03,741.75,{"symbol":4043,"time":419,"open":4376,"high":4377,"low":4378,"close":4379},728.76,740,724.41,737.76,{"symbol":4043,"time":425,"open":4381,"high":4382,"low":4383,"close":4384},733.39,738.38,725.33,725.43,{"symbol":4043,"time":431,"open":4386,"high":4387,"low":4388,"close":4389},743.63,746.9,722.59,737.05,{"symbol":4043,"time":436,"open":4391,"high":4392,"low":4393,"close":4358},743.36,745.34,738.19,{"symbol":4043,"time":442,"open":4395,"high":4396,"low":4397,"close":4398},752.31,752.82,735.53,737.55,{"symbol":4043,"time":447,"open":4400,"high":4401,"low":4402,"close":4403},752.1,758.31,751.47,757.09,{"symbol":4043,"time":453,"open":4405,"high":4406,"low":4407,"close":4270},758.15,758.8,753.57,{"symbol":4043,"time":459,"open":4409,"high":4410,"low":4411,"close":4412},757.03,760.4,756.75,759.57,{"symbol":4043,"time":465,"open":4414,"high":4415,"low":4416,"close":4417},755.36,760.28,754.69,758.54,{"symbol":4043,"time":471,"open":4419,"high":4420,"low":4416,"close":4421},755.9,758.08,756.48,{"symbol":4043,"time":477,"open":4423,"high":4424,"low":4425,"close":4426},750.25,755.15,749.23,754.6,{"symbol":4043,"time":482,"open":4428,"high":4429,"low":4430,"close":4431},750.88,751.38,748.22,750.46,{"symbol":4043,"time":487,"open":4433,"high":4434,"low":4435,"close":4436},750.01,752.13,748.37,750.59,{"symbol":4043,"time":492,"open":4438,"high":4439,"low":4440,"close":4441},746.24,748.94,744.48,745.64,{"symbol":4043,"time":497,"open":4443,"high":4444,"low":4445,"close":4446},738.64,744.87,737.03,742.72,{"symbol":4043,"time":503,"open":4448,"high":4449,"low":4450,"close":4451},735.71,741.87,733.89,741.25,{"symbol":4043,"time":508,"open":4453,"high":4454,"low":4455,"close":4456},734.78,737.65,731.53,733.73,{"symbol":4043,"time":514,"open":4458,"high":4459,"low":4381,"close":4460},739.83,741.42,738.65,{"symbol":4043,"time":519,"open":4462,"high":4463,"low":4464,"close":4465},741.79,743.46,737.96,739.17,{"symbol":4043,"time":525,"open":4467,"high":4468,"low":4469,"close":4470},743.65,749.53,743.56,748.17,{"symbol":4043,"time":530,"open":4472,"high":4473,"low":4474,"close":4475},738.47,743.91,735.47,742.31,{"symbol":4043,"time":536,"open":4477,"high":4478,"low":4479,"close":4243},736.89,738.84,731.83,{"symbol":4043,"time":542,"open":4481,"high":4482,"low":4481,"close":4483},736.45,740.79,739.3,{"symbol":4043,"time":547,"open":4485,"high":4486,"low":4487,"close":4488},734.93,738.08,734.57,737.62,{"symbol":4043,"time":553,"open":4490,"high":4491,"low":4492,"close":4493},735.05,736.13,729.75,731.58,{"symbol":4043,"time":559,"open":4495,"high":4217,"low":4496,"close":4497},728.16,727.82,733.83,{"symbol":4043,"time":565,"open":4499,"high":4500,"low":4501,"close":4502},721.77,725.04,721.49,723.77,{"symbol":4043,"time":570,"open":4504,"high":4505,"low":4506,"close":4507},720.07,722.12,714.99,718.01,{"symbol":4043,"time":576,"open":4509,"high":4510,"low":4511,"close":4512},721.25,724.87,720.47,720.65,{"symbol":4043,"time":581,"open":4514,"high":4515,"low":4516,"close":4517},714.63,719.79,710.45,718.66,{"symbol":4043,"time":586,"open":4519,"high":4520,"low":4521,"close":4522},711,712.2,708.37,711.58,{"symbol":4043,"time":591,"open":4524,"high":4525,"low":4526,"close":4527},711.82,712.88,709.25,711.69,{"symbol":4043,"time":597,"open":4529,"high":4530,"low":4531,"close":4532},713.17,715.63,712.3,715.17,{"symbol":4043,"time":603,"open":4534,"high":4535,"low":4536,"close":4537},710.75,714.47,709.01,713.94,{"symbol":4043,"time":609,"open":4539,"high":4540,"low":4541,"close":4542},709.5,712.36,702.28,708.45,{"symbol":4043,"time":615,"open":4544,"high":4545,"low":4546,"close":4547},709.15,711.45,708.22,711.21,{"symbol":4043,"time":621,"open":4549,"high":4550,"low":4551,"close":4552},710.28,711.28,702.64,704.08,{"symbol":4043,"time":627,"open":4554,"high":4555,"low":4556,"close":4557},708.78,709.91,706.14,708.72,{"symbol":4043,"time":633,"open":4556,"high":4559,"low":4560,"close":4561},712.39,705.76,710.14,{"symbol":4043,"time":639,"open":4563,"high":4564,"low":4565,"close":4566},701.06,702.78,698.53,701.66,{"symbol":4043,"time":643,"open":4568,"high":4569,"low":4570,"close":4571},695.26,700.28,694.2,699.94,{"symbol":4043,"time":648,"open":4573,"high":4574,"low":4575,"close":4576},687.69,694.58,687.66,694.46,{"symbol":4043,"time":654,"open":4578,"high":4579,"low":4580,"close":4581},677.41,686.3,676.58,686.1,{"symbol":4043,"time":660,"open":4583,"high":4584,"low":4585,"close":4586},681.32,682.03,678.45,679.46,{"symbol":4043,"time":665,"open":4588,"high":4589,"low":4590,"close":4591},674.84,681.16,673.77,679.91,{"symbol":4043,"time":670,"open":4593,"high":4594,"low":4595,"close":4596},676.39,677.08,671.46,676.01,{"symbol":4043,"time":676,"open":4598,"high":4599,"low":4600,"close":4601},656.65,659.61,651.06,659.22,{"symbol":4043,"time":682,"open":4603,"high":4604,"low":4605,"close":4606},655.86,659.72,655.52,658.93,{"symbol":4043,"time":687,"open":4608,"high":4609,"low":4610,"close":4611},646.42,658.2,645.11,655.83,{"symbol":4043,"time":693,"open":4613,"high":4614,"low":4615,"close":4616},653.9,658.52,653,655.24,{"symbol":4043,"time":699,"open":4618,"high":4619,"low":4620,"close":4621},638.94,651.54,637.98,650.34,{"symbol":4043,"time":705,"open":4623,"high":4624,"low":4625,"close":4626},640.11,640.37,629.28,631.97,{"symbol":4043,"time":710,"open":4628,"high":4629,"low":4630,"close":4631},642.5,642.66,633.11,634.09,{"symbol":4043,"time":716,"open":4633,"high":4634,"low":4635,"close":4636},652.06,654.85,644.82,645.09,{"symbol":4043,"time":722,"open":4638,"high":4639,"low":4640,"close":4641},658.67,660.89,654.24,656.82,{"symbol":4043,"time":727,"open":4643,"high":4644,"low":4645,"close":4646},651.32,657.03,649.88,653.18,{"symbol":4043,"time":733,"open":4648,"high":4649,"low":4650,"close":4651},658.07,662.62,653.94,655.38,{"symbol":4043,"time":739,"open":4653,"high":4654,"low":4655,"close":4656},656.51,656.69,644.72,648.57,{"symbol":4043,"time":744,"open":4658,"high":4659,"low":4660,"close":4661},656.97,662.98,655.17,659.8,{"symbol":4043,"time":748,"open":4663,"high":4664,"low":4665,"close":4666},668.36,669.72,661.19,661.43,{"symbol":4043,"time":753,"open":4668,"high":4669,"low":4670,"close":4671},672.39,674.44,669.7,670.79,{"symbol":4043,"time":758,"open":4673,"high":4674,"low":4675,"close":4676},668.38,672.07,667.12,669.03,{"symbol":4043,"time":764,"open":4678,"high":4679,"low":4680,"close":4681},669.27,672.34,661.36,662.29,{"symbol":4043,"time":770,"open":4683,"high":4684,"low":4685,"close":4686},671.16,671.65,665.87,666.06,{"symbol":4043,"time":776,"open":4688,"high":4689,"low":4690,"close":4691},677.58,680.08,673.34,676.33,{"symbol":4043,"time":782,"open":4693,"high":4694,"low":4695,"close":4696},677.72,683.36,674.76,677.18,{"symbol":4043,"time":788,"open":4698,"high":4699,"low":4700,"close":4701},666.39,679.92,662.39,678.27,{"symbol":4043,"time":794,"open":4703,"high":4704,"low":4705,"close":4706},673.41,676.11,669.76,672.38,{"symbol":4043,"time":800,"open":4708,"high":4709,"low":4710,"close":4711},682.08,685.53,675.61,681.31,{"symbol":4043,"time":806,"open":4713,"high":4714,"low":4715,"close":4716},681.63,687.09,679.62,685.13,{"symbol":4043,"time":812,"open":4718,"high":4719,"low":4720,"close":4721},675.06,682.61,669.66,680.33,{"symbol":4043,"time":818,"open":4723,"high":4724,"low":4725,"close":4726},678.7,688.62,678.02,686.38,{"symbol":4043,"time":823,"open":4728,"high":4729,"low":4730,"close":4731},683.09,686.86,681.64,685.99,{"symbol":4043,"time":828,"open":4733,"high":4734,"low":4735,"close":4736},693.28,693.3,684.35,689.3,{"symbol":4043,"time":834,"open":4738,"high":4739,"low":4740,"close":4741},690.18,693.68,690.1,693.15,{"symbol":4043,"time":840,"open":4743,"high":4744,"low":4745,"close":4746},681.9,688.35,680,687.35,{"symbol":4043,"time":846,"open":4748,"high":4749,"low":4750,"close":4751},687.83,690,680.37,682.39,{"symbol":4043,"time":852,"open":4753,"high":4754,"low":4755,"close":4756},682.32,690.06,681.73,689.43,{"symbol":4043,"time":858,"open":4758,"high":4759,"low":4760,"close":4761},683.84,686.18,681.55,684.48,{"symbol":4043,"time":864,"open":4763,"high":4764,"low":4765,"close":4766},684.02,689.15,682.83,686.29,{"symbol":4043,"time":869,"open":4768,"high":4769,"low":4770,"close":4771},680.14,684.94,675.78,682.85,{"symbol":4043,"time":875,"open":4773,"high":4774,"low":4775,"close":4776},681.69,686.28,677.52,681.75,{"symbol":4043,"time":880,"open":4778,"high":4779,"low":4750,"close":4780},694.24,695.35,681.27,{"symbol":4043,"time":885,"open":4782,"high":4783,"low":4784,"close":4785},696.39,697.14,689.18,691.96,{"symbol":4043,"time":891,"open":4787,"high":4788,"low":4789,"close":4790},694.95,696.54,691.66,692.12,{"symbol":4043,"time":896,"open":4792,"high":4793,"low":4794,"close":4795},689.42,695.87,688.34,693.95,{"symbol":4043,"time":902,"open":4797,"high":4798,"low":4799,"close":4800},681.46,692.31,680.85,690.62,{"symbol":4043,"time":906,"open":4802,"high":4803,"low":4804,"close":4805},680.94,683.69,675.79,677.62,{"symbol":4043,"time":911,"open":4807,"high":4808,"low":4809,"close":4810},690.35,691.45,681.76,686.19,{"symbol":4043,"time":917,"open":4812,"high":4813,"low":4814,"close":4815},696.21,696.96,684.03,689.53,{"symbol":4043,"time":923,"open":4817,"high":4818,"low":4792,"close":4819},689.58,696.93,695.41,{"symbol":4043,"time":929,"open":4821,"high":4822,"low":4823,"close":4824},691.79,694.21,687.12,691.97,{"symbol":4043,"time":935,"open":4782,"high":4826,"low":4827,"close":4828},697.06,684.83,694.04,{"symbol":4043,"time":940,"open":4830,"high":4831,"low":4832,"close":4833},697.05,697.84,693.94,695.42,{"symbol":4043,"time":946,"open":4835,"high":4836,"low":4837,"close":4838},694.18,696.53,693.57,695.49,{"symbol":4043,"time":952,"open":4840,"high":4841,"low":4842,"close":4843},690.49,694.13,689.92,692.73,{"symbol":4043,"time":957,"open":4845,"high":4846,"low":4847,"close":4848},688.15,690.96,687.16,689.23,{"symbol":4043,"time":963,"open":4850,"high":4851,"low":4852,"close":4853},689.85,691.13,686.92,688.98,{"symbol":4043,"time":969,"open":4855,"high":4856,"low":4857,"close":4858},679.65,688.74,678.13,685.4,{"symbol":4043,"time":974,"open":4860,"high":4861,"low":4862,"close":4688},681.49,684.77,676.57,{"symbol":4043,"time":978,"open":4864,"high":4865,"low":4740,"close":4789},693.66,694.25,{"symbol":4043,"time":984,"open":4867,"high":4868,"low":4869,"close":4870},694.57,695.45,691.25,692.24,{"symbol":4043,"time":990,"open":4872,"high":4873,"low":4874,"close":4875},691,691.72,686.04,690.36,{"symbol":4043,"time":995,"open":4838,"high":4877,"low":4878,"close":4879},696.09,691.35,693.77,{"symbol":4043,"time":1000,"open":4881,"high":4877,"low":4882,"close":4883},690.68,690.63,695.16,{"symbol":4043,"time":1006,"open":4882,"high":4885,"low":4784,"close":4886},695.31,694.07,{"symbol":4043,"time":1009,"open":4888,"high":4800,"low":4889,"close":4890},688.82,687.49,689.51,{"symbol":4043,"time":1015,"open":4892,"high":4893,"low":4894,"close":4817},692.19,693.96,689.32,{"symbol":4043,"time":1020,"open":4896,"high":4897,"low":4898,"close":4899},687.93,692.32,687.78,691.81,{"symbol":4043,"time":1025,"open":4901,"high":4756,"low":4726,"close":4902},686.54,687.72,{"symbol":4043,"time":1031,"open":4904,"high":4905,"low":4906,"close":4907},685.71,686.87,679.82,683.17,{"symbol":4043,"time":1037,"open":4909,"high":4910,"low":4911,"close":4912},687.14,687.36,681.71,681.92,{"symbol":4043,"time":1043,"open":4914,"high":4915,"low":4916,"close":4917},687.45,688.56,686.58,687.01,{"symbol":4043,"time":1047,"open":4919,"high":4920,"low":4921,"close":4922},687.54,689.2,686.07,687.85,{"symbol":4043,"time":1052,"open":4924,"high":4789,"low":4925,"close":4926},690.64,689.27,690.31,{"symbol":4043,"time":1058,"open":4928,"high":4929,"low":4930,"close":4931},687.95,690.83,687.8,690.38,{"symbol":4043,"time":1064,"open":4933,"high":4934,"low":4935,"close":4936},683.92,688.2,683.87,687.96,{"symbol":4043,"time":1070,"open":4938,"high":4939,"low":4940,"close":4827},683.94,685.36,680.59,{"symbol":4043,"time":1075,"open":4942,"high":4943,"low":4944,"close":4940},676.59,681.09,676.47,{"symbol":4043,"time":1080,"open":4946,"high":4947,"low":4948,"close":4944},677.6,680.74,674.9,{"symbol":4043,"time":1086,"open":4950,"high":4951,"low":4952,"close":4953},679.89,680.44,671.2,671.4,{"symbol":4043,"time":1092,"open":4955,"high":4956,"low":4957,"close":4958},679.23,681.08,674.98,678.87,{"symbol":4043,"time":1097,"open":4960,"high":4961,"low":4962,"close":4963},685.74,685.76,679.25,680.73,{"symbol":4043,"time":1102,"open":4965,"high":4966,"low":4967,"close":4809},688.17,688.88,679.17,{"symbol":4043,"time":1108,"open":4969,"high":4970,"low":4971,"close":4972},685.14,689.25,682.17,689.17,{"symbol":4043,"time":1114,"open":4974,"high":4975,"low":4711,"close":4976},682.56,688.97,687.57,{"symbol":4043,"time":1119,"open":4978,"high":4979,"low":4980,"close":4981},683.15,685.39,682.59,683.04,{"symbol":4043,"time":1125,"open":4983,"high":4984,"low":4985,"close":4986},686.59,686.64,681.57,683.63,{"symbol":4043,"time":1130,"open":4988,"high":4989,"low":4990,"close":4991},685.47,688.39,684.58,685.69,{"symbol":4043,"time":1135,"open":4993,"high":4994,"low":4995,"close":4996},685.3,685.37,681.34,684.39,{"symbol":4043,"time":1139,"open":4998,"high":4999,"low":5000,"close":5001},680.57,684.91,679.69,683.89,{"symbol":4043,"time":1143,"open":4912,"high":5003,"low":5004,"close":5005},683.82,679.33,681.53,{"symbol":4043,"time":1146,"open":5007,"high":5008,"low":5009,"close":5010},678.81,682.99,678.74,680.27,{"symbol":4043,"time":1151,"open":5012,"high":5013,"low":5014,"close":5015},680.86,683.67,680.5,683.39,{"symbol":4043,"time":1157,"open":5017,"high":5018,"low":5019,"close":5020},677.63,681.7,676.72,679.68,{"symbol":4043,"time":1162,"open":5022,"high":5023,"low":5024,"close":5025},668.63,676.21,664.48,675.02,{"symbol":4043,"time":1168,"open":5027,"high":5028,"low":5029,"close":5030},662.69,670.06,661.59,668.73,{"symbol":4043,"time":1174,"open":5032,"high":5033,"low":5034,"close":5035},655.05,664.55,650.85,659.03,{"symbol":4043,"time":1180,"open":5037,"high":5038,"low":5039,"close":5040},672.91,675.56,651.89,652.53,{"symbol":4043,"time":1185,"open":5042,"high":5043,"low":5044,"close":5045},660.78,667.34,658.75,662.63,{"symbol":4043,"time":1190,"open":5047,"high":5048,"low":4603,"close":5049},662.1,665.12,660.08,{"symbol":4043,"time":1196,"open":4670,"high":5051,"low":5052,"close":5053},673.71,662.17,665.67,{"symbol":4043,"time":1200,"open":5055,"high":5056,"low":5057,"close":5058},665.38,675.66,663.27,671.93,{"symbol":4043,"time":1204,"open":5014,"high":5012,"low":5060,"close":5061},670.52,672.04,{"symbol":4043,"time":1210,"open":5063,"high":5064,"low":5065,"close":5066},684.79,684.96,680.95,683.38,{"symbol":4043,"time":1215,"open":5068,"high":5069,"low":5070,"close":5071},679.95,683.57,678.73,683,{"symbol":4043,"time":1218,"open":5073,"high":5074,"low":5075,"close":5076},677.24,682.18,675.03,681.44,{"symbol":4043,"time":1222,"open":5078,"high":5079,"low":5080,"close":5081},667.91,671.08,661.21,670.97,{"symbol":4043,"time":1228,"open":4944,"high":5083,"low":5084,"close":5085},677.38,668.72,670.31,{"symbol":4043,"time":1233,"open":4957,"high":5012,"low":5087,"close":4688},674.17,{"symbol":4043,"time":1239,"open":4704,"high":5089,"low":5090,"close":5091},679.96,674.58,675.24,{"symbol":4043,"time":1243,"open":5093,"high":5094,"low":5095,"close":5096},685.67,685.8,679.94,683.34,{"symbol":4043,"time":1248,"open":5098,"high":5099,"low":5100,"close":5101},685.04,685.08,679.24,682.06,{"symbol":4043,"time":1254,"open":5103,"high":5104,"low":5105,"close":5105},683.9,685.94,679.83,{"symbol":4043,"time":1259,"open":5107,"high":5108,"low":5109,"close":5110},688.72,689.7,682.87,687.39,{"symbol":4043,"time":1263,"open":5112,"high":5113,"low":4827,"close":5114},687.05,688.91,687.06,{"symbol":4043,"time":1266,"open":5116,"high":5117,"low":5118,"close":5119},682.73,685.54,682.12,685.24,{"symbol":4043,"time":1272,"open":5121,"high":5122,"low":5123,"close":5124},676.46,678.47,675.65,677.25,{"symbol":4043,"time":1278,"open":5126,"high":5127,"low":5128,"close":5129},668.12,672.71,667.8,671.76,{"symbol":4043,"time":1284,"open":5131,"high":5131,"low":5132,"close":5128},672,663.3,{"symbol":4043,"time":1287,"open":5134,"high":5135,"low":5136,"close":5137},671.44,672.99,669.98,671.29,{"symbol":4043,"time":1293,"open":5139,"high":5140,"low":5141,"close":5142},667.32,672.21,667.27,671.3,{"symbol":4043,"time":1299,"open":5144,"high":5145,"low":5146,"close":5147},659.5,665.76,658.14,664.39,{"symbol":4043,"time":1305,"open":5149,"high":5150,"low":5151,"close":5152},666.82,668.71,657.11,660.64,{"symbol":4043,"time":1311,"open":5149,"high":5154,"low":4606,"close":5155},670.23,665.17,{"symbol":4043,"time":1316,"open":5157,"high":5158,"low":5159,"close":5160},657.17,665.83,653.17,662.23,{"symbol":4043,"time":1322,"open":5162,"high":5163,"low":5164,"close":5165},660.65,665.13,659.77,663.04,{"symbol":4043,"time":1327,"open":5167,"high":5168,"low":5169,"close":5170},672.13,673.95,652.84,653.02,{"symbol":4043,"time":1332,"open":5172,"high":5173,"low":5174,"close":4683},673.53,673.94,669.21,{"symbol":4043,"time":1338,"open":5176,"high":5177,"low":5178,"close":5179},670.25,673.21,669.42,673.11,{"symbol":4043,"time":1344,"open":5181,"high":5135,"low":5182,"close":5183},672.54,667.67,669.12,{"symbol":4043,"time":1348,"open":5185,"high":5186,"low":5187,"close":5188},671.62,672.51,669.46,671.61,{"symbol":4043,"time":1354,"open":5190,"high":5191,"low":5192,"close":5174},669.99,672.68,668.16,{"symbol":4043,"time":1360,"open":5194,"high":5195,"low":5196,"close":5197},670.45,670.57,666.78,669.22,{"symbol":4043,"time":1366,"open":5199,"high":5200,"low":5201,"close":5202},663.17,669.37,663.06,668.45,{"symbol":4043,"time":1372,"open":5204,"high":5205,"low":5206,"close":5207},662.93,666.65,661.61,666.18,{"symbol":4043,"time":1376,"open":5209,"high":5210,"low":5211,"close":5212},664.36,665.28,661.86,663.68,{"symbol":4043,"time":1381,"open":5214,"high":5215,"low":5216,"close":5217},659.51,662.37,657.88,661.82,{"symbol":4043,"time":1386,"open":5219,"high":5220,"low":5221,"close":5222},657.94,659.41,654.41,658.05,{"symbol":4043,"time":1392,"open":5224,"high":5225,"low":5226,"close":5227},664.51,664.61,659.67,661.1,{"symbol":4043,"time":1396,"open":5229,"high":5043,"low":5230,"close":5231},666.72,661.98,663.21,{"symbol":4043,"time":1402,"open":5233,"high":5234,"low":5052,"close":5235},662.2,667.29,666.84,{"symbol":4043,"time":1408,"open":5237,"high":5033,"low":5238,"close":5239},662.33,660.37,663.7,{"symbol":4043,"time":1412,"open":5241,"high":5242,"low":5243,"close":5244},661.89,664.89,660.27,662.26,{"symbol":4043,"time":1418,"open":5246,"high":5247,"low":5248,"close":5249},660.01,661.72,654.3,659.18,{"symbol":4043,"time":1424,"open":5251,"high":5252,"low":5253,"close":5254},661.47,661.78,659.21,660,{"symbol":4043,"time":1429,"open":5256,"high":5257,"low":5258,"close":5259},659.64,661.04,659.34,660.91,{"symbol":4043,"time":1433,"open":5261,"high":5262,"low":5263,"close":5264},657.6,659.11,656.9,657.41,{"symbol":4043,"time":1439,"open":5266,"high":5267,"low":5268,"close":5269},654.18,658.33,653.59,657.63,{"symbol":4043,"time":1444,"open":5271,"high":5272,"low":5273,"close":5274},653.62,654.55,650.63,652.21,{"symbol":4043,"time":1450,"open":5276,"high":5277,"low":5278,"close":5279},648.97,650.86,647.22,650.33,{"symbol":4043,"time":1453,"open":5281,"high":5282,"low":5283,"close":5284},648.62,649.84,647.23,648.83,{"symbol":4043,"time":1459,"open":5286,"high":5274,"low":5287,"close":5288},651.48,643.33,647.24,{"symbol":4043,"time":1464,"open":5290,"high":5291,"low":5292,"close":5293},644.42,649.15,643.51,649.12,{"symbol":4043,"time":1470,"open":5295,"high":5296,"low":5297,"close":5298},642.67,644.21,640.46,643.74,{"symbol":4043,"time":1476,"open":5300,"high":5301,"low":5302,"close":5303},637.5,640.49,634.92,640.27,{"symbol":4043,"time":1481,"open":5305,"high":5306,"low":5307,"close":5308},647.47,647.84,643.14,645.05,{"symbol":4043,"time":1486,"open":5288,"high":5310,"low":5311,"close":5312},649.48,645.34,648.92,{"symbol":4043,"time":1492,"open":5314,"high":5315,"low":5290,"close":5316},644.57,647.37,646.63,[5318,5322,5327,5330,5332,5334,5336,5337,5339,5341,5343,5345,5347,5349,5351,5354,5357,5360,5362,5363,5365,5367,5368,5370,5372,5374,5376,5378,5380,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5404,5405,5407,5408,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5436,5438,5440,5442,5444,5446,5448,5450],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5321},"BULLISH","MACD","2026-09-16 00:00:00",{"time":67,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5326},"False","BEARISH","CCI","2026-09-09 00:00:00",{"time":73,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5328,"datetime":5329},"ADX","2026-09-08 00:00:00",{"time":108,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5331},"2026-08-28 00:00:00",{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5328,"datetime":5333},"2026-08-24 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5335},"2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5335},{"time":208,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5328,"datetime":5338},"2026-08-05 00:00:00",{"time":214,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5340},"2026-08-04 00:00:00",{"time":231,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5342},"2026-07-30 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5344},"2026-07-29 00:00:00",{"time":310,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5346},"2026-07-10 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5348},"2026-06-23 00:00:00",{"time":395,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5350},"2026-06-17 00:00:00",{"time":447,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5352,"datetime":5353},"BollingerBands","2026-06-04 00:00:00",{"time":465,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5355,"datetime":5356},"RSI","2026-06-01 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5358,"datetime":5359},"MA","2026-05-27 00:00:00",{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5361},"2026-04-30 00:00:00",{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5361},{"time":615,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5364},"2026-04-22 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5328,"datetime":5366},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5366},{"time":676,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5369},"2026-04-07 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5371},"2026-03-31 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5355,"datetime":5373},"2026-03-30 00:00:00",{"time":727,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5358,"datetime":5375},"2026-03-24 00:00:00",{"time":739,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5328,"datetime":5377},"2026-03-20 00:00:00",{"time":764,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5352,"datetime":5379},"2026-03-13 00:00:00",{"time":764,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5379},{"time":788,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5382},"2026-03-09 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5358,"datetime":5384},"2026-02-23 00:00:00",{"time":875,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5352,"datetime":5386},"2026-02-13 00:00:00",{"time":880,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5388},"2026-02-12 00:00:00",{"time":911,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5390},"2026-02-04 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5392},"2026-02-02 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5394},"2026-01-27 00:00:00",{"time":990,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5358,"datetime":5396},"2026-01-14 00:00:00",{"time":1006,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5398},"2026-01-09 00:00:00",{"time":1009,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5400},"2026-01-08 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5402},"2026-01-07 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5358,"datetime":5402},{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5402},{"time":1025,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5406},"2026-01-05 00:00:00",{"time":1025,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5358,"datetime":5406},{"time":1025,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5406},{"time":1037,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5358,"datetime":5410},"2025-12-31 00:00:00",{"time":1064,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5412},"2025-12-23 00:00:00",{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5414},"2025-12-22 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5328,"datetime":5416},"2025-12-19 00:00:00",{"time":1080,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5358,"datetime":5418},"2025-12-18 00:00:00",{"time":1119,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5420},"2025-12-09 00:00:00",{"time":1125,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5422},"2025-12-08 00:00:00",{"time":1135,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5328,"datetime":5424},"2025-12-04 00:00:00",{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5358,"datetime":5426},"2025-12-03 00:00:00",{"time":1151,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5428},"2025-11-28 00:00:00",{"time":1168,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5355,"datetime":5430},"2025-11-24 00:00:00",{"time":1196,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5358,"datetime":5432},"2025-11-17 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5328,"datetime":5434},"2025-11-13 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5325,"datetime":5434},{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5437},"2025-11-12 00:00:00",{"time":1248,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5352,"datetime":5439},"2025-10-31 00:00:00",{"time":1263,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5325,"datetime":5441},"2025-10-28 00:00:00",{"time":1284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5355,"datetime":5443},"2025-10-22 00:00:00",{"time":1287,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5328,"datetime":5445},"2025-10-21 00:00:00",{"time":1332,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5447},"2025-10-09 00:00:00",{"time":1372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5449},"2025-09-30 00:00:00",{"time":1386,"symbol":5,"current_signal":5323,"signal_change":23,"signal_type":5324,"trading_system":5320,"datetime":5451},"2025-09-25 00:00:00",[5453,5460,5465,5469,5475,5480,5485,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5708,5714,5720,5726,5732,5738,5744,5750,5756,5762,5768,5774,5780,5786,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5868,5874,5880,5886,5892,5898,5904,5910,5916],{"symbol":5,"form":5454,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"8-K","2026-04-03","abbv-20260403.htm","0001551152-26-000011","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000011/abbv-20260403.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000011/0001551152-26-000011-index.htm",{"symbol":5,"form":5454,"filingdate":806,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"tm266774d4_8k.htm","0001104659-26-023534","https://www.sec.gov/Archives/edgar/data/1551152/000110465926023534/tm266774d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926023534/0001104659-26-023534-index.htm",{"symbol":5,"form":5454,"filingdate":828,"primarydocument":5461,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"0001104659-26-020643","https://www.sec.gov/Archives/edgar/data/1551152/000110465926020643/tm266774d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926020643/0001104659-26-020643-index.htm",{"symbol":5,"form":5470,"filingdate":852,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"10-K","abbv-20251231.htm","0001551152-26-000008","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000008/abbv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000008/0001551152-26-000008-index.htm",{"symbol":5,"form":5454,"filingdate":911,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"abbv-20260204.htm","0001551152-26-000004","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000004/abbv-20260204.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000004/0001551152-26-000004-index.htm",{"symbol":5,"form":5454,"filingdate":1015,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"abbv-20260107.htm","0001551152-26-000002","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000002/abbv-20260107.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000002/0001551152-26-000002-index.htm",{"symbol":5,"form":5486,"filingdate":1239,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"10-Q","abbv-20250930.htm","0001551152-25-000049","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000049/abbv-20250930.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000049/0001551152-25-000049-index.htm",{"symbol":5,"form":5454,"filingdate":1248,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"abbv-20251031.htm","0001551152-25-000047","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000047/abbv-20251031.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000047/0001551152-25-000047-index.htm",{"symbol":5,"form":5454,"filingdate":1354,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"abbv-20251003.htm","0001551152-25-000043","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000043/abbv-20251003.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000043/0001551152-25-000043-index.htm",{"symbol":5,"form":5454,"filingdate":1439,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"tm2525781d1_8k.htm","0001104659-25-089245","https://www.sec.gov/Archives/edgar/data/1551152/000110465925089245/tm2525781d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925089245/0001104659-25-089245-index.htm",{"symbol":5,"form":5486,"filingdate":1580,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"abbv-20250630.htm","0001551152-25-000040","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000040/abbv-20250630.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000040/0001551152-25-000040-index.htm",{"symbol":5,"form":5454,"filingdate":1592,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"abbv-20250731.htm","0001551152-25-000036","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000036/abbv-20250731.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000036/0001551152-25-000036-index.htm",{"symbol":5,"form":5454,"filingdate":1701,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"abbv-20250703.htm","0001551152-25-000034","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000034/abbv-20250703.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000034/0001551152-25-000034-index.htm",{"symbol":5,"form":5454,"filingdate":1900,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"tm2513856d1_8k.htm","0001104659-25-047402","https://www.sec.gov/Archives/edgar/data/1551152/000110465925047402/tm2513856d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925047402/0001104659-25-047402-index.htm",{"symbol":5,"form":5486,"filingdate":1910,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"abbv-20250331.htm","0001551152-25-000029","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000029/abbv-20250331.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000029/0001551152-25-000029-index.htm",{"symbol":5,"form":5454,"filingdate":1960,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"abbv-20250425.htm","0001551152-25-000026","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000026/abbv-20250425.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000026/0001551152-25-000026-index.htm",{"symbol":5,"form":5454,"filingdate":2046,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"abbv-20250403.htm","0001551152-25-000023","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000023/abbv-20250403.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000023/0001551152-25-000023-index.htm",{"symbol":5,"form":5454,"filingdate":2171,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"tm255723d7_8k.htm","0001104659-25-017490","https://www.sec.gov/Archives/edgar/data/1551152/000110465925017490/tm255723d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925017490/0001104659-25-017490-index.htm",{"symbol":5,"form":5454,"filingdate":2197,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"tm255723d4_8k.htm","0001104659-25-015015","https://www.sec.gov/Archives/edgar/data/1551152/000110465925015015/tm255723d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925015015/0001104659-25-015015-index.htm",{"symbol":5,"form":5454,"filingdate":2207,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"tm256372d1_8k.htm","0001104659-25-013467","https://www.sec.gov/Archives/edgar/data/1551152/000110465925013467/tm256372d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925013467/0001104659-25-013467-index.htm",{"symbol":5,"form":5470,"filingdate":2207,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"abbv-20241231.htm","0001551152-25-000020","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000020/abbv-20241231.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000020/0001551152-25-000020-index.htm",{"symbol":5,"form":5454,"filingdate":2242,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"tm255474d1_8k.htm","0001104659-25-009673","https://www.sec.gov/Archives/edgar/data/1551152/000110465925009673/tm255474d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925009673/0001104659-25-009673-index.htm",{"symbol":5,"form":5454,"filingdate":2255,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"abbv-20250131.htm","0001551152-25-000011","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000011/abbv-20250131.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000011/0001551152-25-000011-index.htm",{"symbol":5,"form":5454,"filingdate":2335,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"abbv-20250109.htm","0001551152-25-000006","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000006/abbv-20250109.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000006/0001551152-25-000006-index.htm",{"symbol":5,"form":5454,"filingdate":2353,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"abbv-20250106.htm","0001551152-25-000002","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000002/abbv-20250106.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000002/0001551152-25-000002-index.htm",{"symbol":5,"form":5454,"filingdate":2428,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"tm2430950d1_8k.htm","0001104659-24-128413","https://www.sec.gov/Archives/edgar/data/1551152/000110465924128413/tm2430950d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924128413/0001104659-24-128413-index.htm",{"symbol":5,"form":5486,"filingdate":2577,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"abbv-20240930.htm","0001551152-24-000040","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000040/abbv-20240930.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000040/0001551152-24-000040-index.htm",{"symbol":5,"form":5454,"filingdate":2593,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"abbv-20241030.htm","0001551152-24-000036","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000036/abbv-20241030.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000036/0001551152-24-000036-index.htm",{"symbol":5,"form":5454,"filingdate":2689,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"abbv-20241003.htm","0001551152-24-000033","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000033/abbv-20241003.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000033/0001551152-24-000033-index.htm",{"symbol":5,"form":5454,"filingdate":2776,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"tm2423380d1_8k.htm","0001104659-24-098564","https://www.sec.gov/Archives/edgar/data/1551152/000110465924098564/tm2423380d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924098564/0001104659-24-098564-index.htm",{"symbol":5,"form":5486,"filingdate":2884,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"abbv-20240630.htm","0001551152-24-000031","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000031/abbv-20240630.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000031/0001551152-24-000031-index.htm",{"symbol":5,"form":5454,"filingdate":2929,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"abbv-20240725.htm","0001551152-24-000026","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000026/abbv-20240725.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000026/0001551152-24-000026-index.htm",{"symbol":5,"form":5454,"filingdate":3007,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"abbv-20240703.htm","0001551152-24-000024","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000024/abbv-20240703.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000024/0001551152-24-000024-index.htm",{"symbol":5,"form":5622,"filingdate":3211,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"8-K/A","tm2413796d1_8ka.htm","0001104659-24-058808","https://www.sec.gov/Archives/edgar/data/1551152/000110465924058808/tm2413796d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924058808/0001104659-24-058808-index.htm",{"symbol":5,"form":5486,"filingdate":3226,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"abbv-20240331.htm","0001551152-24-000020","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000020/abbv-20240331.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000020/0001551152-24-000020-index.htm",{"symbol":5,"form":5454,"filingdate":3254,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"abbv-20240426.htm","0001551152-24-000016","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000016/abbv-20240426.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000016/0001551152-24-000016-index.htm",{"symbol":5,"form":5454,"filingdate":3337,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"abbv-20240403.htm","0001551152-24-000013","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000013/abbv-20240403.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000013/0001551152-24-000013-index.htm",{"symbol":5,"form":5454,"filingdate":3465,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"tm246405d5_8k.htm","0001104659-24-027585","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/0001104659-24-027585-index.htm",{"symbol":5,"form":5454,"filingdate":3482,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"tm246649d1_8k.htm","0001104659-24-025262","https://www.sec.gov/Archives/edgar/data/1551152/000110465924025262/tm246649d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924025262/0001104659-24-025262-index.htm",{"symbol":5,"form":5470,"filingdate":3482,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"abbv-20231231.htm","0001551152-24-000011","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000011/abbv-20231231.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000011/0001551152-24-000011-index.htm",{"symbol":5,"form":5454,"filingdate":3504,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"tm245657d1_8k.htm","0001104659-24-013692","https://www.sec.gov/Archives/edgar/data/1551152/000110465924013692/tm245657d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924013692/0001104659-24-013692-index.htm",{"symbol":5,"form":5454,"filingdate":3534,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"abbv-20240202.htm","0001551152-24-000007","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000007/abbv-20240202.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000007/0001551152-24-000007-index.htm",{"symbol":5,"form":5454,"filingdate":3628,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"abbv-20240105.htm","0001551152-24-000002","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000002/abbv-20240105.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000002/0001551152-24-000002-index.htm",{"symbol":5,"form":5454,"filingdate":3741,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"tm2332303d1_8k.htm","0001104659-23-124047","https://www.sec.gov/Archives/edgar/data/1551152/000110465923124047/tm2332303d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923124047/0001104659-23-124047-index.htm",{"symbol":5,"form":5454,"filingdate":3764,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"tm2331814d1_8k.htm","0001104659-23-122241","https://www.sec.gov/Archives/edgar/data/1551152/000110465923122241/tm2331814d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923122241/0001104659-23-122241-index.htm",{"symbol":5,"form":5486,"filingdate":3859,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"abbv-20230930.htm","0001551152-23-000045","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000045/abbv-20230930.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000045/0001551152-23-000045-index.htm",{"symbol":5,"form":5454,"filingdate":3892,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"abbv-20231027.htm","0001551152-23-000040","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000040/abbv-20231027.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000040/0001551152-23-000040-index.htm",{"symbol":5,"form":5454,"filingdate":3951,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"tm2328138d1_8k.htm","0001104659-23-108864","https://www.sec.gov/Archives/edgar/data/1551152/000110465923108864/tm2328138d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923108864/0001104659-23-108864-index.htm",{"symbol":5,"form":5454,"filingdate":3987,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"abbv-20231004.htm","0001551152-23-000036","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000036/abbv-20231004.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000036/0001551152-23-000036-index.htm",{"symbol":5,"form":5486,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-08-07","abbv-20230630.htm","0001551152-23-000033","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000033/abbv-20230630.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000033/0001551152-23-000033-index.htm",{"symbol":5,"form":5454,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2023-07-27","abbv-20230727.htm","0001551152-23-000028","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000028/abbv-20230727.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000028/0001551152-23-000028-index.htm",{"symbol":5,"form":5454,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-07-06","abbv-20230706.htm","0001551152-23-000026","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000026/abbv-20230706.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000026/0001551152-23-000026-index.htm",{"symbol":5,"form":5454,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-06-29","tm2320134d1_8k.htm","0001104659-23-076373","https://www.sec.gov/Archives/edgar/data/1551152/000110465923076373/tm2320134d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923076373/0001104659-23-076373-index.htm",{"symbol":5,"form":5454,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-05-10","tm2315162d1_8k.htm","0001104659-23-058520","https://www.sec.gov/Archives/edgar/data/1551152/000110465923058520/tm2315162d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923058520/0001104659-23-058520-index.htm",{"symbol":5,"form":5486,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-05-05","abbv-20230331.htm","0001551152-23-000023","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000023/abbv-20230331.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000023/0001551152-23-000023-index.htm",{"symbol":5,"form":5454,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-04-27","abbv-20230427.htm","0001551152-23-000019","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000019/abbv-20230427.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000019/0001551152-23-000019-index.htm",{"symbol":5,"form":5454,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-04-05","abbv-20230405.htm","0001551152-23-000015","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000015/abbv-20230405.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000015/0001551152-23-000015-index.htm",{"symbol":5,"form":5454,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-03-28","tm2310687d1_8k.htm","0001104659-23-037749","https://www.sec.gov/Archives/edgar/data/1551152/000110465923037749/tm2310687d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923037749/0001104659-23-037749-index.htm",{"symbol":5,"form":5470,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2023-02-17","abbv-20221231.htm","0001551152-23-000011","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000011/abbv-20221231.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000011/0001551152-23-000011-index.htm",{"symbol":5,"form":5454,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2023-02-09","abbv-20230209.htm","0001551152-23-000006","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000006/abbv-20230209.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000006/0001551152-23-000006-index.htm",{"symbol":5,"form":5454,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-01-10","tm232769d1_8k.htm","0001104659-23-002452","https://www.sec.gov/Archives/edgar/data/1551152/000110465923002452/tm232769d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465923002452/0001104659-23-002452-index.htm",{"symbol":5,"form":5454,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-01-06","abbv-20230106.htm","0001551152-23-000004","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000004/abbv-20230106.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115223000004/0001551152-23-000004-index.htm",{"symbol":5,"form":5454,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-11-29","tm2231449d1_8k.htm","0001104659-22-122661","https://www.sec.gov/Archives/edgar/data/1551152/000110465922122661/tm2231449d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922122661/0001104659-22-122661-index.htm",{"symbol":5,"form":5486,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-11-04","abbv-20220930.htm","0001551152-22-000045","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000045/abbv-20220930.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000045/0001551152-22-000045-index.htm",{"symbol":5,"form":5454,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-10-28","abbv-20221028.htm","0001551152-22-000038","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000038/abbv-20221028.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000038/0001551152-22-000038-index.htm",{"symbol":5,"form":5454,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-10-17","tm2228315d1_8k.htm","0001104659-22-109061","https://www.sec.gov/Archives/edgar/data/1551152/000110465922109061/tm2228315d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922109061/0001104659-22-109061-index.htm",{"symbol":5,"form":5454,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-10-14","tm2228135d1_8k.htm","0001104659-22-108910","https://www.sec.gov/Archives/edgar/data/1551152/000110465922108910/tm2228135d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922108910/0001104659-22-108910-index.htm",{"symbol":5,"form":5454,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-10-05","abbv-20221005.htm","0001551152-22-000034","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000034/abbv-20221005.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000034/0001551152-22-000034-index.htm",{"symbol":5,"form":5486,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-08-04","abbv-20220630.htm","0001551152-22-000030","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000030/abbv-20220630.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000030/0001551152-22-000030-index.htm",{"symbol":5,"form":5454,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-07-29","abbv-20220729.htm","0001551152-22-000026","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000026/abbv-20220729.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000026/0001551152-22-000026-index.htm",{"symbol":5,"form":5454,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-07-06","abbv-20220706.htm","0001551152-22-000023","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000023/abbv-20220706.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000023/0001551152-22-000023-index.htm",{"symbol":5,"form":5454,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-06-29","tm2219873d1_8k.htm","0001104659-22-075519","https://www.sec.gov/Archives/edgar/data/1551152/000110465922075519/tm2219873d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922075519/0001104659-22-075519-index.htm",{"symbol":5,"form":5454,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-06-28","tm2219549d1_8k.htm","0001104659-22-075039","https://www.sec.gov/Archives/edgar/data/1551152/000110465922075039/tm2219549d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922075039/0001104659-22-075039-index.htm",{"symbol":5,"form":5454,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-05-11","tm2215079d1_8k.htm","0001104659-22-058862","https://www.sec.gov/Archives/edgar/data/1551152/000110465922058862/tm2215079d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922058862/0001104659-22-058862-index.htm",{"symbol":5,"form":5486,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-05-06","abbv-20220331.htm","0001551152-22-000017","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000017/abbv-20220331.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000017/0001551152-22-000017-index.htm",{"symbol":5,"form":5454,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-04-29","abbv-20220429.htm","0001551152-22-000010","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000010/abbv-20220429.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000010/0001551152-22-000010-index.htm",{"symbol":5,"form":5454,"filingdate":5859,"primarydocument":5860,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"0001551152-22-000012","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000012/abbv-20220429.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000012/0001551152-22-000012-index.htm",{"symbol":5,"form":5454,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-04-21","tm2213254d1_8k.htm","0001104659-22-048450","https://www.sec.gov/Archives/edgar/data/1551152/000110465922048450/tm2213254d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922048450/0001104659-22-048450-index.htm",{"symbol":5,"form":5454,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-04-13","tm2212581d1_8k.htm","0001104659-22-045308","https://www.sec.gov/Archives/edgar/data/1551152/000110465922045308/tm2212581d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922045308/0001104659-22-045308-index.htm",{"symbol":5,"form":5454,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-03-04","tm228136d1_8k.htm","0001104659-22-030613","https://www.sec.gov/Archives/edgar/data/1551152/000110465922030613/tm228136d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465922030613/0001104659-22-030613-index.htm",{"symbol":5,"form":5470,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-02-18","abbv-20211231.htm","0001551152-22-000007","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000007/abbv-20211231.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000007/0001551152-22-000007-index.htm",{"symbol":5,"form":5454,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-02-02","abbv-20220202.htm","0001551152-22-000003","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000003/abbv-20220202.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115222000003/0001551152-22-000003-index.htm",{"symbol":5,"form":5454,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2021-12-17","tm2135667d2_8k.htm","0001104659-21-151213","https://www.sec.gov/Archives/edgar/data/1551152/000110465921151213/tm2135667d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465921151213/0001104659-21-151213-index.htm",{"symbol":5,"form":5454,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2021-12-16","tm2135667d1_8k.htm","0001104659-21-150570","https://www.sec.gov/Archives/edgar/data/1551152/000110465921150570/tm2135667d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465921150570/0001104659-21-150570-index.htm",{"symbol":5,"form":5486,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2021-11-02","abbv-20210930.htm","0001551152-21-000031","https://www.sec.gov/Archives/edgar/data/1551152/000155115221000031/abbv-20210930.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115221000031/0001551152-21-000031-index.htm",{"symbol":5,"form":5454,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-10-29","abbv-20211029.htm","0001551152-21-000028","https://www.sec.gov/Archives/edgar/data/1551152/000155115221000028/abbv-20211029.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115221000028/0001551152-21-000028-index.htm",[5923,5943,5964,5978,5993,6007,6024,6037,6050,6060,6072,6082,6093,6103,6115,6126,6135,6146,6157,6169,6177,6185,6194,6205,6220,6227,6238,6246,6257,6266,6274,6282,6291,6299,6307,6315,6326,6337,6382,6394,6405,6416],{"symbol":5,"accessionnumber":5924,"filingdate":85,"sec_url":5925,"tags":5926,"headline":5931,"summary":5932,"sector":5933,"industry":5934,"date_processed":5935,"impact_score":5936,"exhibits":5937,"isLocked":5942},"0001104659-26-104940","https://www.sec.gov/Archives/edgar/data/1551152/000110465926104940/0001104659-26-104940-index.htm",{"events":5927},[5928,5929,5930],"M&A Transaction","Strategic Partnership","New Major Contract","AbbVie Completes Acquisition of Apogee Therapeutics","AbbVie Inc. has completed its acquisition of Apogee Therapeutics, Inc. for approximately $10.9 billion in cash. The acquisition, which is expected to negatively impact AbbVie's adjusted diluted earnings per share by $0.14 in 2026 and $0.46 in 2027, aims to strengthen AbbVie's immunology pipeline with new assets targeting dermatologic, respiratory, and other inflammatory diseases. AbbVie reaffirms its 2026 full-year and third-quarter adjusted diluted EPS guidance, which includes the dilutive impact of the acquisition.","Life Sciences","Pharmaceutical Preparations","2026-09-03 12:48:43","HIGH",[5938],{"exhibit_number":5939,"htm_reference":5940,"full_url":5941},"EX-99.1","tm2624674d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926104940/tm2624674d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5944,"filingdate":155,"sec_url":5945,"tags":5946,"headline":5951,"summary":5952,"sector":5933,"industry":5934,"date_processed":5953,"impact_score":5954,"exhibits":5955,"isLocked":5942},"0001104659-26-098367","https://www.sec.gov/Archives/edgar/data/1551152/000110465926098367/0001104659-26-098367-index.htm",{"events":5947},[5948,5949,5950],"New Debt Issued","Acquired Business Financial Statements","Financing Agreement","AbbVie Completes Underwritten Public Offering of Senior Notes","On August 18, 2026, AbbVie Inc. completed its previously announced underwritten public offering of various series of senior notes totaling $5.5 billion in aggregate principal amount. The notes, with maturities ranging from 2028 to 2066, were issued under AbbVie's Indenture and are intended to fund a portion of the acquisition of Apogee Therapeutics, Inc., with any remaining proceeds for general corporate purposes. The notes are unsecured and unsubordinated, ranking equally with AbbVie's other unsecured, unsubordinated indebtedness.","2026-08-18 20:31:42","MEDIUM",[5956,5960],{"exhibit_number":5957,"htm_reference":5958,"full_url":5959},"EX-4.2","tm2623337d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926098367/tm2623337d1_ex4-2.htm",{"exhibit_number":5961,"htm_reference":5962,"full_url":5963},"EX-5.1","tm2623337d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926098367/tm2623337d1_ex5-1.htm",{"symbol":5,"accessionnumber":5965,"filingdate":208,"sec_url":5966,"tags":5967,"headline":5970,"summary":5971,"sector":5933,"industry":5934,"date_processed":5972,"impact_score":5954,"exhibits":5973,"isLocked":5942},"0001104659-26-091269","https://www.sec.gov/Archives/edgar/data/1551152/000110465926091269/0001104659-26-091269-index.htm",{"events":5968},[5948,5969],"Financial Instrument Agreement","AbbVie Inc. Announces Major Debt Offering","On August 4, 2026, AbbVie Inc. announced the issuance of various senior notes totaling approximately $9.93 billion in net proceeds. The offering includes floating rate notes and fixed-rate notes due between 2028 and 2066. The proceeds will be used to fund the acquisition of Apogee Therapeutics, Inc., pay related fees and expenses, and for other general corporate purposes. The sale of the notes is expected to close on August 18, 2026, subject to customary conditions.","2026-08-05 21:17:55",[5974],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-1.1","tm2621452d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926091269/tm2621452d4_ex1-1.htm",{"symbol":5,"accessionnumber":5979,"filingdate":226,"sec_url":5980,"tags":5981,"headline":5986,"summary":5987,"sector":5933,"industry":5934,"date_processed":5988,"impact_score":5936,"exhibits":5989,"isLocked":5942},"0001551152-26-000023","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000023/0001551152-26-000023-index.htm",{"events":5982},[5983,5949,5984,5985],"Earnings Beat","Regulatory Approval","Pro Forma Financial Information","AbbVie Reports Strong Q2 2026 Financial Results and Announces Acquisition of Apogee Therapeutics","AbbVie Inc. reported strong second-quarter 2026 financial results, with worldwide net revenues of $16.990 billion, an increase of 10.2 percent on a reported basis. Diluted EPS on a GAAP basis was $2.03, and adjusted diluted EPS was $3.65. The company also announced a definitive agreement to acquire Apogee Therapeutics for approximately $10.9 billion, which is expected to close in Q3 2026. AbbVie updated its 2026 adjusted diluted EPS guidance range to $13.87 - $14.07, reflecting a $0.14 per share dilutive impact from the proposed acquisition. Additionally, AbbVie received several regulatory approvals for its products, including Skyrizi, Rinvoq, and Decnupaz.","2026-07-31 11:52:41",[5990],{"exhibit_number":5939,"htm_reference":5991,"full_url":5992},"abbv-20260630xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000023/abbv-20260630xexhibit991.htm",{"symbol":5,"accessionnumber":5994,"filingdate":334,"sec_url":5995,"tags":5996,"headline":6000,"summary":6001,"sector":5933,"industry":5934,"date_processed":6002,"impact_score":5936,"exhibits":6003,"isLocked":5942},"0001551152-26-000021","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000021/0001551152-26-000021-index.htm",{"events":5997},[5998,5999],"Earnings Miss","General Statement","AbbVie Inc. Announces Acquired IPR&D and Milestones Expense Impacting Q2 2026 Earnings","AbbVie Inc. reported that acquired IPR&D and milestones expense of $291 million on a pre-tax basis is expected to negatively impact both GAAP and non-GAAP diluted earnings per share by $0.17 for the second quarter of 2026. The company has updated its 2026 guidance to reflect this expense, with the full-year adjusted diluted earnings per share guidance now ranging from $13.91 to $14.11, and the second-quarter guidance ranging from $3.57 to $3.61.","2026-07-06 20:12:40",[6004],{"exhibit_number":5939,"htm_reference":6005,"full_url":6006},"abbv-20260630nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000021/abbv-20260630nonxgaapxex991.htm",{"symbol":5,"accessionnumber":6008,"filingdate":384,"sec_url":6009,"tags":6010,"headline":6013,"summary":6014,"sector":5933,"industry":5934,"date_processed":6015,"impact_score":5936,"exhibits":6016,"isLocked":5942},"0001104659-26-076067","https://www.sec.gov/Archives/edgar/data/1551152/000110465926076067/0001104659-26-076067-index.htm",{"events":6011},[5928,5949,6012],"Corporate Update","AbbVie to Acquire Apogee Therapeutics in $10.9 Billion Deal","AbbVie Inc. announced on June 22, 2026, a definitive agreement to acquire Apogee Therapeutics for $135.11 per share in cash, totaling approximately $10.9 billion. The acquisition, expected to close in Q3 2026, is anticipated to be accretive to AbbVie's adjusted diluted earnings per share beginning in 2032. The deal includes Apogee's pipeline of clinical-stage candidates focused on inflammatory and immunological diseases, including atopic dermatitis and asthma.","2026-06-22 11:12:40",[6017,6020],{"exhibit_number":5939,"htm_reference":6018,"full_url":6019},"tm2618365d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926076067/tm2618365d1_ex99-1.htm",{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-99.2","tm2618365d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926076067/tm2618365d1_ex99-2.htm",{"symbol":5,"accessionnumber":6025,"filingdate":536,"sec_url":6026,"tags":6027,"headline":6033,"summary":6034,"sector":5933,"industry":5934,"date_processed":6035,"impact_score":5936,"exhibits":6036,"isLocked":5942},"0001104659-26-059484","https://www.sec.gov/Archives/edgar/data/1551152/000110465926059484/0001104659-26-059484-index.htm",{"events":6028},[6029,6030,6031,5999,6032],"Shareholder Rights Plan (Poison Pill)","Board Member Appointed","Auditor Resignation","Shareholder Rejection","AbbVie Inc. Announces Results of 2026 Annual Meeting of Stockholders","AbbVie Inc. held its 2026 Annual Meeting of Stockholders on May 8, 2026. The meeting resulted in the election of four Class II directors, the ratification of Ernst & Young LLP as the independent registered public accounting firm, the approval of executive compensation on an advisory basis, and the rejection of proposals to eliminate supermajority voting and to require an independent chair.","2026-05-12 21:02:40",[],{"symbol":5,"accessionnumber":6038,"filingdate":586,"sec_url":6039,"tags":6040,"headline":6043,"summary":6044,"sector":5933,"industry":5934,"date_processed":6045,"impact_score":5936,"exhibits":6046,"isLocked":5942},"0001551152-26-000013","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000013/0001551152-26-000013-index.htm",{"events":6041},[5983,5999,6042],"Raised Guidance","AbbVie Reports First-Quarter 2026 Financial Results and Raises Guidance","AbbVie Inc. reported first-quarter 2026 financial results, with net revenues of $15.002 billion, an increase of 12.4% on a reported basis. Diluted EPS was $0.39 on a GAAP basis, a decrease of 45.8%, and $2.65 on an adjusted basis, an increase of 7.7%. The company raised its full-year 2026 adjusted diluted EPS guidance range from $13.96 - $14.16 to $14.08 - $14.28, which includes an unfavorable impact of $0.41 per share related to acquired IPR&D and milestones expense incurred year-to-date through the first quarter 2026.","2026-04-29 11:50:56",[6047],{"exhibit_number":5939,"htm_reference":6048,"full_url":6049},"abbv-20260331xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000013/abbv-20260331xexhibit991.htm",{"symbol":5,"accessionnumber":5457,"filingdate":5455,"sec_url":5459,"tags":6051,"headline":6053,"summary":6054,"sector":5933,"industry":5934,"date_processed":6055,"impact_score":5936,"exhibits":6056,"isLocked":5942},{"events":6052},[5998,5999],"AbbVie Updates 2026 Earnings Guidance Due to Acquired IPR&D and Milestones Expense","AbbVie Inc. has updated its 2026 earnings guidance to include an expected acquired IPR&D and milestones expense of $744 million for the first quarter, resulting in an unfavorable impact of $0.41 on both GAAP and non-GAAP diluted earnings per share. The company's full-year 2026 adjusted diluted EPS guidance range is now $13.96 - $14.16, and the first quarter 2026 adjusted diluted EPS guidance range is $2.56 - $2.60, both including the impact of this expense. The company does not forecast this expense due to the uncertainty of future transactions.","2026-04-03 20:06:41",[6057],{"exhibit_number":5939,"htm_reference":6058,"full_url":6059},"abbv-20260331nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000011/abbv-20260331nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5462,"filingdate":806,"sec_url":5464,"tags":6061,"headline":5951,"summary":6063,"sector":5933,"industry":5934,"date_processed":6064,"impact_score":5954,"exhibits":6065,"isLocked":5942},{"events":6062},[5948,5969],"On March 4, 2026, AbbVie Inc. completed its previously announced underwritten public offering of various series of senior notes totaling $7.25 billion in aggregate principal amount. The offering included floating rate notes due 2028, and fixed rate notes due 2028, 2031, 2033, 2036, 2056, and 2066. Each series of notes has specific interest rates and optional redemption provisions before their respective maturity dates.","2026-03-04 22:00:42",[6066,6069],{"exhibit_number":5957,"htm_reference":6067,"full_url":6068},"tm267894d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926023534/tm267894d1_ex4-2.htm",{"exhibit_number":5961,"htm_reference":6070,"full_url":6071},"tm267894d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926023534/tm267894d1_ex5-1.htm",{"symbol":5,"accessionnumber":5466,"filingdate":828,"sec_url":5468,"tags":6073,"headline":6075,"summary":6076,"sector":5933,"industry":5934,"date_processed":6077,"impact_score":5954,"exhibits":6078,"isLocked":5942},{"events":6074},[5948],"AbbVie Inc. Announces Issuance of Senior Notes","AbbVie Inc. has announced the issuance of multiple tranches of senior notes totaling $7.95 billion. The offering includes floating rate notes due 2028, and fixed rate notes due 2028, 2031, 2033, 2036, 2056, and 2066. The net proceeds will be used to repay part of AbbVie's existing term loan facility and for general corporate purposes, which may include the repayment or repurchase of other debt.","2026-02-26 22:15:43",[6079],{"exhibit_number":5975,"htm_reference":6080,"full_url":6081},"tm266774d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465926020643/tm266774d4_ex1-1.htm",{"symbol":5,"accessionnumber":5477,"filingdate":911,"sec_url":5479,"tags":6083,"headline":6086,"summary":6087,"sector":5933,"industry":5934,"date_processed":6088,"impact_score":5936,"exhibits":6089,"isLocked":5942},{"events":6084},[5999,5983,6085,5984],"Product Launch","AbbVie Reports 2025 Financial Results and 2026 Outlook","AbbVie announced its financial results for Q4 and full-year 2025, showing full-year net revenues of $61.160 billion, an increase of 8.6 percent on a reported basis. The company reported full-year GAAP diluted EPS of $2.36, a decrease of 1.3 percent. AbbVie provided a 2026 adjusted diluted EPS guidance range of $14.37 to $14.57. Notable product performance included significant growth in Skyrizi and Rinvoq revenues, while Humira saw a substantial decline. Recent regulatory events included FDA approval of Epkinly for the treatment of relapsed or refractory follicular lymphoma.","2026-02-04 12:55:44",[6090],{"exhibit_number":5939,"htm_reference":6091,"full_url":6092},"abbv-20251231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000004/abbv-20251231xexhibit991.htm",{"symbol":5,"accessionnumber":5482,"filingdate":1015,"sec_url":5484,"tags":6094,"headline":6096,"summary":6097,"sector":5933,"industry":5934,"date_processed":6098,"impact_score":5936,"exhibits":6099,"isLocked":5942},{"events":6095},[5999,5998],"AbbVie Discloses Impact of Acquired IPR&D and Milestones Expense on Q4 2025 Earnings","AbbVie Inc. reported that its GAAP and non-GAAP earnings for the fourth quarter of 2025 are expected to include an acquired IPR&D and milestones expense of $1.3 billion, negatively impacting both GAAP diluted earnings per share and adjusted non-GAAP diluted earnings per share by $0.71. This expense has been factored into the company's updated full-year 2025 and fourth quarter 2025 adjusted diluted earnings per share guidance, which now range from $9.90 to $9.94 and $2.61 to $2.65, respectively. The final financial results are pending the completion of the company's financial statement closing procedures.","2026-01-07 21:09:41",[6100],{"exhibit_number":5939,"htm_reference":6101,"full_url":6102},"abbv-20251231nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115226000002/abbv-20251231nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1248,"sec_url":5495,"tags":6104,"headline":6108,"summary":6109,"sector":5933,"industry":5934,"date_processed":6110,"impact_score":5936,"exhibits":6111,"isLocked":5942},{"2.02":6105,"9.01":6106},[5998,5999,6042],[6107],"Exhibits Furnished","AbbVie Announces Third-Quarter 2025 Financial Results and Raises Full-Year Guidance","AbbVie Inc. reported third-quarter 2025 financial results, showing a decrease in GAAP diluted EPS by 88.6% and adjusted diluted EPS by 38.0%. The company reported net revenues of $15.776 billion, with notable growth in its immunology and neuroscience portfolios. AbbVie also raised its full-year 2025 adjusted diluted EPS guidance range from $10.38 - $10.58 to $10.61 - $10.65. Additionally, the company announced a 5.5% increase in its quarterly cash dividend starting in February 2026.","2025-10-31 11:52:43",[6112],{"exhibit_number":5939,"htm_reference":6113,"full_url":6114},"abbv-20250930xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000047/abbv-20250930xexhibit991.htm",{"symbol":5,"accessionnumber":5498,"filingdate":1354,"sec_url":5500,"tags":6116,"headline":6119,"summary":6120,"sector":5933,"industry":5934,"date_processed":6121,"impact_score":5936,"exhibits":6122,"isLocked":5942},{"2.02":6117,"9.01":6118},[5998,5999],[6107],"AbbVie Announces Expected Third Quarter 2025 Acquired IPR&D and Milestones Expense","AbbVie Inc. announced that its reported GAAP and adjusted non-GAAP earnings for the third quarter of 2025 are expected to include acquired IPR&D and milestones expense of $2.7 billion, negatively impacting GAAP and adjusted non-GAAP diluted earnings per share by $1.50 each. The company has updated its full-year 2025 adjusted diluted earnings per share guidance to $10.38 - $10.58, and its third quarter 2025 guidance to $1.74 - $1.78, to reflect the impact of the acquired IPR&D and milestones expense. The final results are subject to completion of financial statement closing procedures.","2025-10-03 20:09:41",[6123],{"exhibit_number":5939,"htm_reference":6124,"full_url":6125},"abbv-20250930nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000043/abbv-20250930nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5503,"filingdate":1439,"sec_url":5505,"tags":6127,"headline":6130,"summary":6131,"sector":5933,"industry":5934,"date_processed":6132,"impact_score":6133,"exhibits":6134,"isLocked":5942},{"7.01":6128},[6129],"Regulation FD Disclosure","AbbVie Announces Settlement of Litigation Over Upadacitinib","AbbVie Inc. announced on September 11, 2025, that it has settled litigation with generic manufacturers over the drug upadacitinib, which is marketed as RINVOQ. The settlement includes license agreements with standard acceleration provisions, which, if pediatric exclusivity is granted, would prevent any generic versions from entering the U.S. market before April 2037.","2025-09-11 11:31:40","LOW",[],{"symbol":5,"accessionnumber":5513,"filingdate":1592,"sec_url":5515,"tags":6136,"headline":6139,"summary":6140,"sector":5933,"industry":5934,"date_processed":6141,"impact_score":5936,"exhibits":6142,"isLocked":5942},{"2.02":6137,"9.01":6138},[5983,6042],[6107],"AbbVie Reports Q2 2025 Financial Results with Adjusted EPS of $2.97","AbbVie Inc. reported second-quarter 2025 financial results with worldwide net revenues of $15.423 billion, an increase of 6.6% on a reported basis. The company reported a GAAP diluted EPS of $0.52 and an adjusted diluted EPS of $2.97, reflecting an unfavorable impact of $0.42 per share related to acquired IPR&D and milestones expense. AbbVie also raised its full-year 2025 adjusted diluted EPS guidance range from $11.67 - $11.87 to $11.88 - $12.08. Key product revenues showed mixed performance across portfolios, with notable growth in immunology and neuroscience, partially offset by declines in aesthetics and oncology. Recent developments include regulatory approvals and strategic investments.","2025-08-22 02:01:12",[6143],{"exhibit_number":5939,"htm_reference":6144,"full_url":6145},"abbv-20250630xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000036/abbv-20250630xexhibit991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":1701,"sec_url":5520,"tags":6147,"headline":6150,"summary":6151,"sector":5933,"industry":5934,"date_processed":6152,"impact_score":5936,"exhibits":6153,"isLocked":5942},{"2.02":6148,"9.01":6149},[5998],[6107],"AbbVie Expects Earnings Impact Due to Acquired IPR&D and Milestones Expense","AbbVie Inc. announced that it expects a $0.42 unfavorable impact on both GAAP and non-GAAP diluted earnings per share for the second quarter of 2025 due to acquired IPR&D and milestones expense of $823 million. The company's adjusted diluted earnings per share guidance for the full year 2025, including the impact of second quarter 2025 acquired IPR&D and milestones expense, is $11.67 - $11.87. This information is provided in Exhibit 99.1, which includes guidance for 2025 and the estimated acquired IPR&D and milestones expense incurred during the second quarter of 2025.","2025-08-22 06:26:43",[6154],{"exhibit_number":5939,"htm_reference":6155,"full_url":6156},"abbv-20250630nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000034/abbv-20250630nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5523,"filingdate":1900,"sec_url":5525,"tags":6158,"headline":6165,"summary":6166,"sector":5933,"industry":5934,"date_processed":6167,"impact_score":5954,"exhibits":6168,"isLocked":5942},{"5.02":6159,"5.07":6162},[6030,6160,6161],"Board Member Departure","Executive Compensation Detail",[6163,6164,6032],"Director Elections Results","Say-on-Pay Approved","AbbVie Expands Board and Announces Leadership Changes","AbbVie Inc. expanded its Board of Directors by appointing Thomas J. Falk as a Class III director and announced changes to its leadership, including the election of Robert A. Michael as Chairman, effective July 1, 2025. The company also reported on the outcomes of its 2025 Annual Meeting of Stockholders, including the election of Class I directors, ratification of Ernst & Young LLP as independent auditors, and stockholder votes on executive compensation and governance proposals.","2025-08-22 21:07:27",[],{"symbol":5,"accessionnumber":5533,"filingdate":1960,"sec_url":5535,"tags":6170,"headline":6173,"summary":6174,"sector":5933,"industry":5934,"date_processed":6175,"impact_score":5936,"exhibits":6176,"isLocked":5942},{"2.02":6171,"9.01":6172},[5983,6042],[6107],"AbbVie Reports First-Quarter 2025 Financial Results and Key Business Updates","AbbVie Inc. reported its first-quarter 2025 financial results, showing net revenues of $13.343 billion, an 8.4% increase on a reported basis and 9.8% on an operational basis. Diluted EPS was $0.72 on a GAAP basis, reflecting an unfavorable impact of $0.13 per share related to acquired IPR&D and milestones expense. The company also announced strategic updates, including a new CEO appointment and marketing authorizations for key drugs. Press release and financial statements are furnished as exhibits.","2025-08-23 14:03:48",[],{"symbol":5,"accessionnumber":5538,"filingdate":2046,"sec_url":5540,"tags":6178,"headline":6181,"summary":6182,"sector":5933,"industry":5934,"date_processed":6183,"impact_score":6133,"exhibits":6184,"isLocked":5942},{"2.02":6179,"9.01":6180},[5999],[6107],"AbbVie Announces Preliminary Q1 2025 Financial Results and Adjusts Guidance","AbbVie Inc. reported preliminary unaudited financial results for the first quarter of 2025, which included an acquired IPR&D and milestones expense of $248 million, resulting in an unfavorable impact of $0.13 to both GAAP and adjusted non-GAAP diluted earnings per share. This expense has led to the adjustment of AbbVie's full-year 2025 adjusted diluted earnings per share guidance to a range of $11.99 to $12.19, and the first quarter guidance to a range of $2.34 to $2.38. These adjustments exclude the impact of the licensing agreement with Gubra for GUB014295, which closed after the first quarter. Detailed financial guidance, including the impact of the acquired IPR&D and milestones expense, is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-23 17:15:45",[],{"symbol":5,"accessionnumber":5543,"filingdate":2171,"sec_url":5545,"tags":6186,"headline":6190,"summary":6191,"sector":5933,"industry":5934,"date_processed":6192,"impact_score":5954,"exhibits":6193,"isLocked":5942},{"8.01":6187,"9.01":6189},[6188],"Convertible Notes Offering",[6107],"AbbVie Inc. Completes Senior Notes Offering","On February 26, 2025, AbbVie Inc. completed its previously announced underwritten public offering of senior notes totaling $3.0 billion in aggregate principal amount. The offering included 4.650% senior notes due 2028, 4.875% senior notes due 2030, 5.200% senior notes due 2035, and 5.600% senior notes due 2055. The notes are governed by an indenture and are unsecured, unsubordinated obligations of AbbVie. The transaction was registered under the Securities Act of 1933 and further described in AbbVie's prospectus supplement. The legal documents related to the offering are provided as exhibits to this Form 8-K.","2025-08-23 23:50:44",[],{"symbol":5,"accessionnumber":5548,"filingdate":2197,"sec_url":5550,"tags":6195,"headline":6075,"summary":6199,"sector":5933,"industry":5934,"date_processed":6200,"impact_score":5954,"exhibits":6201,"isLocked":5942},{"8.01":6196,"9.01":6198},[6197],"Share Repurchase Program Announced",[6107],"On February 18, 2025, AbbVie Inc. entered into an underwriting agreement to issue and sell $1,250,000,000 in aggregate principal amount of its 4.650% senior notes due 2028, $1,000,000,000 in aggregate principal amount of its 4.875% senior notes due 2030, $1,000,000,000 in aggregate principal amount of its 5.2000% senior notes due 2035, and $750,000,000 in aggregate principal amount of its 5.600% senior notes due 2055. The net proceeds from the sale of the Notes are expected to be approximately $3.98 billion, which AbbVie intends to use to repurchase or redeem certain of its existing senior notes and for general corporate purposes.","2025-11-12 23:10:11",[6202],{"exhibit_number":5975,"htm_reference":6203,"full_url":6204},"tm255723d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925015015/tm255723d4_ex1-1.htm",{"symbol":5,"accessionnumber":5553,"filingdate":2207,"sec_url":5555,"tags":6206,"headline":6213,"summary":6214,"sector":5933,"industry":5934,"date_processed":6215,"impact_score":5936,"exhibits":6216,"isLocked":5942},{"5.02":6207,"7.01":6209,"9.01":6211},[6160,6208],"New CEO Appointed",[6210],"Press Release Furnished",[6212],"No viable tag","AbbVie Elects CEO as New Chairman","AbbVie Inc. announced on February 13, 2025, that its Board of Directors elected CEO Robert A. Michael as the new Chairman, effective July 1, 2025. Richard A. Gonzalez, the current Chairman, will retire on the same date. Additionally, Glenn F. Tilton will retire from the board. The changes were disclosed in a press release on February 14, 2025.","2025-11-12 23:46:22",[6217],{"exhibit_number":5939,"htm_reference":6218,"full_url":6219},"tm256372d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465925013467/tm256372d1_ex99-1.htm",{"symbol":5,"accessionnumber":5563,"filingdate":2242,"sec_url":5565,"tags":6221,"headline":6223,"summary":6224,"sector":5933,"industry":5934,"date_processed":6225,"impact_score":6133,"exhibits":6226,"isLocked":5942},{"8.01":6222},[6012],"AbbVie Inc. Enters into Revolving Credit Agreement","On January 30, 2025, AbbVie Inc. entered into a revolving credit agreement with lenders, led by JPMorgan Chase Bank, N.A., as administrative agent. The agreement establishes an unsecured revolving credit facility of up to $3.0 billion, which matures on January 30, 2030. This facility supplements AbbVie's existing $5.0 billion revolver, bringing the total available revolving credit facilities to $8.0 billion.","2025-11-14 23:43:37",[],{"symbol":5,"accessionnumber":5568,"filingdate":2255,"sec_url":5570,"tags":6228,"headline":6231,"summary":6232,"sector":5933,"industry":5934,"date_processed":6233,"impact_score":5954,"exhibits":6234,"isLocked":5942},{"2.02":6229,"9.01":6230},[5999,5983],[6107],"AbbVie Reports 2024 Financial Results and Provides 2025 Outlook","AbbVie Inc. reported full-year 2024 diluted EPS of $2.39 on a GAAP basis, a decrease of 12.1%, and adjusted diluted EPS of $10.12, a decrease of 8.9%. Full-year net revenues increased by 3.7% to $56.334 billion. The company announced a GAAP net loss of $23 million for Q4 2024, driven by significant intangible asset impairment charges related to the Cerevel acquisition, and provided an adjusted diluted EPS guidance for 2025 of $12.12 to $12.32.","2025-11-16 23:00:24",[6235],{"exhibit_number":5939,"htm_reference":6236,"full_url":6237},"abbv-20241231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000011/abbv-20241231xexhibit991.htm",{"symbol":5,"accessionnumber":5573,"filingdate":2335,"sec_url":5575,"tags":6239,"headline":6242,"summary":6243,"sector":5933,"industry":5934,"date_processed":6244,"impact_score":5954,"exhibits":6245,"isLocked":5942},{"2.06":6240},[6241],"Goodwill Impairment","AbbVie Announces Significant Impairment Charge for Emraclidine Asset","AbbVie Inc. announced on January 9, 2025, that it will record a non-cash after-tax intangible asset impairment charge of approximately $3.5 billion related to the emraclidine asset acquired in the Cerevel Therapeutics acquisition. This follows the failure of Phase 2 EMPOWER trials for emraclidine to meet their primary endpoints in treating schizophrenia. AbbVie continues to evaluate the remaining intangible assets valued at approximately $3.6 billion.","2025-11-20 23:13:46",[],{"symbol":5,"accessionnumber":5578,"filingdate":2353,"sec_url":5580,"tags":6247,"headline":6250,"summary":6251,"sector":5933,"industry":5934,"date_processed":6252,"impact_score":5936,"exhibits":6253,"isLocked":5942},{"2.02":6248,"9.01":6249},[5983,5998,5999],[6107],"AbbVie Announces Fourth-Quarter and Full-Year 2024 Earnings Guidance Including Acquired IPR&D and Milestones Expense","AbbVie Inc. announced its preliminary fourth-quarter and full-year 2024 earnings guidance, which includes an unfavorable impact of $1.6 billion in acquired IPR&D and milestones expense, resulting in a $0.88 reduction to both GAAP and non-GAAP diluted earnings per share. The full-year 2024 adjusted diluted earnings per share guidance range is $10.02 - $10.06, and the fourth quarter 2024 adjusted diluted earnings per share guidance range is $2.06 - $2.10. This information is furnished as Exhibit 99.1 to the Current Report on Form 8-K.","2025-11-20 23:48:20",[6254],{"exhibit_number":5939,"htm_reference":6255,"full_url":6256},"abbv-20241231nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115225000002/abbv-20241231nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5583,"filingdate":2428,"sec_url":5585,"tags":6258,"headline":6262,"summary":6263,"sector":5933,"industry":5934,"date_processed":6264,"impact_score":5954,"exhibits":6265,"isLocked":5942},{"5.02":6259},[6260,6261],"COO Resignation","New COO Appointed","AbbVie Appoints New Senior Vice President, Controller","On December 11, 2024, AbbVie Inc. announced that Kevin K. Buckbee, Senior Vice President, Controller, will retire effective March 1, 2025. David R. Purdue, who has held various finance roles at AbbVie and Abbott Laboratories since 2003, has been appointed to succeed him. Purdue's annual base salary will be $550,000, with an additional target bonus of 85% of his base salary, contingent on achieving performance targets.","2025-11-24 23:54:07",[],{"symbol":5,"accessionnumber":5593,"filingdate":2593,"sec_url":5595,"tags":6267,"headline":6270,"summary":6271,"sector":5933,"industry":5934,"date_processed":6272,"impact_score":5936,"exhibits":6273,"isLocked":5942},{"2.02":6268,"9.01":6269},[5983,6042],[6107],"AbbVie Reports Q3 2024 Results with Increased Revenues and Adjusted EPS","AbbVie Inc. reported its third-quarter 2024 financial results, showing a 12% decrease in GAAP diluted EPS to $0.88 and a 1.7% increase in adjusted diluted EPS to $3.00. Net revenues increased by 3.8% to $14.460 billion. The company also completed the acquisition of Cerevel, enhancing its neuroscience portfolio. Additionally, AbbVie raised its full-year 2024 adjusted diluted EPS guidance range from $10.67 - $10.87 to $10.90 - $10.94, excluding certain expenses related to IPR&D and milestones.","2025-08-24 21:47:16",[],{"symbol":5,"accessionnumber":5598,"filingdate":2689,"sec_url":5600,"tags":6275,"headline":6278,"summary":6279,"sector":5933,"industry":5934,"date_processed":6280,"impact_score":6133,"exhibits":6281,"isLocked":5942},{"2.02":6276,"9.01":6277},[5999],[6107],"AbbVie Inc. Discloses Third-Quarter Earnings Impact","AbbVie Inc. announced on October 3, 2024, that its reported GAAP and adjusted non-GAAP earnings for Q3 2024 will include an unfavorable impact of $0.04 per share due to $82 million in acquired IPR&D and milestones expense. This expense is expected to affect both GAAP and adjusted non-GAAP diluted earnings per share. The company's full-year 2024 adjusted diluted earnings per share guidance range is now $10.67 - $10.87, and the Q3 2024 guidance range is $2.88 - $2.92, including this expense. These results are preliminary and subject to change.","2025-08-24 18:46:35",[],{"symbol":5,"accessionnumber":5603,"filingdate":2776,"sec_url":5605,"tags":6283,"headline":6287,"summary":6288,"sector":5933,"industry":5934,"date_processed":6289,"impact_score":5954,"exhibits":6290,"isLocked":5942},{"5.03":6284,"9.01":6286},[6285],"Bylaw Amendment",[6107],"AbbVie Inc. Updates By-laws and Provides Financial Exhibits","On September 6, 2024, AbbVie Inc. updated its By-laws by amending the address of its registered agent and deleting a section related to a stockholder class action complaint. Additionally, the company provided financial statements and exhibits as part of its 8-K filing.","2025-08-23 22:37:21",[],{"symbol":5,"accessionnumber":5613,"filingdate":2929,"sec_url":5615,"tags":6292,"headline":6295,"summary":6296,"sector":5933,"industry":5934,"date_processed":6297,"impact_score":5954,"exhibits":6298,"isLocked":5942},{"2.02":6293,"9.01":6294},[5983,5999],[6107],"AbbVie Reports Q2 2024 Financial Results and Raises Guidance","AbbVie Inc. reported second-quarter 2024 net revenues of $14.462 billion, an increase of 4.3% on a reported basis. The company posted a GAAP diluted EPS of $0.77 and adjusted diluted EPS of $2.65, impacted by $0.52 per share from acquired IPR&D and milestones expense. AbbVie raised its full-year 2024 adjusted diluted EPS guidance range from $10.61 - $10.81 to $10.71 - $10.91. The company also announced FDA approval for Skyrizi for ulcerative colitis and submitted applications for Rinvoq for giant cell arteritis. Additionally, AbbVie completed the acquisition of Landos Biopharma and announced new collaborations.","2025-08-23 15:51:18",[],{"symbol":5,"accessionnumber":5618,"filingdate":3007,"sec_url":5620,"tags":6300,"headline":6303,"summary":6304,"sector":5933,"industry":5934,"date_processed":6305,"impact_score":5936,"exhibits":6306,"isLocked":5942},{"2.02":6301,"9.01":6302},[5998,5999],[6107],"AbbVie Inc. Reports Unfavorable Impact on Earnings Due to Acquired IPR&D and Milestones Expense","AbbVie Inc. announced that its second quarter of 2024 GAAP and non-GAAP earnings are expected to include an unfavorable impact of $0.52 per share due to acquired IPR&D and milestones expense of $937 million. The company's full-year 2024 adjusted diluted earnings per share guidance, including the impact of the second quarter expense, is updated to a range of $10.61 - $10.81. The preliminary earnings results are subject to finalization, and the company cautions that actual results may differ. This information is detailed in Exhibit 99.1, which provides the updated financial guidance.","2025-08-23 13:47:53",[],{"symbol":5,"accessionnumber":5624,"filingdate":3211,"sec_url":5626,"tags":6308,"headline":6311,"summary":6312,"sector":5933,"industry":5934,"date_processed":6313,"impact_score":5936,"exhibits":6314,"isLocked":5942},{"5.02":6309,"5.07":6310},[6208],[6212],"AbbVie Appoints New CEO and Announces 2024 Annual Meeting Results","AbbVie Inc. announced on February 20, 2024, that Robert A. Michael will succeed Richard A. Gonzalez as Chief Executive Officer, effective July 1, 2024. Richard A. Gonzalez will transition to the role of Executive Chairman of the Board. The 2024 Annual Meeting of Stockholders held on May 3, 2024, resulted in the election of Class III directors, the ratification of Ernst & Young LLP as the independent registered public accounting firm, and the approval of the compensation of AbbVie's named executive officers on an advisory basis. Stockholders also voted on the frequency of future say on pay votes, opting for an annual basis until the next advisory vote required by 2030. Management's proposal to amend the certificate of incorporation to eliminate supermajority voting was not approved, nor were the stockholder proposals to implement simple majority voting and to issue annual reports on lobbying and patent process.","2025-08-22 19:01:59",[],{"symbol":5,"accessionnumber":5634,"filingdate":3254,"sec_url":5636,"tags":6316,"headline":6319,"summary":6320,"sector":5933,"industry":5934,"date_processed":6321,"impact_score":5954,"exhibits":6322,"isLocked":5942},{"2.02":6317,"9.01":6318},[5999,5983],[6212],"AbbVie Announces First-Quarter 2024 Results and Leadership Transition","AbbVie Inc. reported its first-quarter 2024 financial results, showing a significant increase in GAAP diluted EPS to $0.77, up from $0.13 in the prior year, while adjusted diluted EPS slightly decreased to $2.31. The company's net revenues grew by 0.7% to $12.310 billion. AbbVie also announced a leadership transition with Robert A. Michael set to become the new CEO, succeeding Richard A. Gonzalez who will retire and become executive chairman. The company completed the acquisition of ImmunoGen and received FDA approval for Elahere, its flagship cancer therapy. AbbVie raised its full-year 2024 adjusted diluted EPS guidance to $11.13 - $11.33.","2025-08-22 16:11:57",[6323],{"exhibit_number":5939,"htm_reference":6324,"full_url":6325},"abbv-20240331xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000016/abbv-20240331xexhibit991.htm",{"symbol":5,"accessionnumber":5639,"filingdate":3337,"sec_url":5641,"tags":6327,"headline":6330,"summary":6331,"sector":5933,"industry":5934,"date_processed":6332,"impact_score":5936,"exhibits":6333,"isLocked":5942},{"2.02":6328,"9.01":6329},[5998,5999],[6107],"AbbVie Announces Expected Earnings Miss Due to Acquired IPR&D and Milestones Expense","AbbVie Inc. disclosed preliminary estimates for the first quarter of 2024, indicating an expected GAAP and non-GAAP earnings miss of $0.08 per share due to acquired IPR&D and milestones expense of $164 million. The company updated its full-year 2024 adjusted diluted earnings per share guidance to a range of $10.97 to $11.17, including the impact of the first quarter expense. Final results are pending and subject to the company's financial statement closing procedures.","2025-08-22 10:06:28",[6334],{"exhibit_number":5939,"htm_reference":6335,"full_url":6336},"abbv-20240331nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000013/abbv-20240331nonxgaapxex991.htm",{"symbol":5,"accessionnumber":5644,"filingdate":3465,"sec_url":5646,"tags":6338,"headline":6341,"summary":6342,"sector":5933,"industry":5934,"date_processed":6343,"impact_score":5954,"exhibits":6344,"isLocked":5942},{"8.01":6339,"9.01":6340},[6197],[6107],"AbbVie Announces $15 Billion Senior Notes Offering","On February 22, 2024, AbbVie Inc. announced a public offering of $15 billion aggregate principal amount of its senior notes due between 2027 and 2064. The notes will be used to prepay existing debt, fund pending acquisitions, repay borrowings, and for general corporate purposes.","2025-08-22 05:02:17",[6345,6348,6351,6355,6359,6363,6367,6371,6375,6379],{"exhibit_number":5975,"htm_reference":6346,"full_url":6347},"tm246405d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex1-1.htm",{"exhibit_number":5957,"htm_reference":6349,"full_url":6350},"tm246405d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-2.htm",{"exhibit_number":6352,"htm_reference":6353,"full_url":6354},"EX-4.3","tm246405d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-3.htm",{"exhibit_number":6356,"htm_reference":6357,"full_url":6358},"EX-4.4","tm246405d5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-4.htm",{"exhibit_number":6360,"htm_reference":6361,"full_url":6362},"EX-4.5","tm246405d5_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-5.htm",{"exhibit_number":6364,"htm_reference":6365,"full_url":6366},"EX-4.6","tm246405d5_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-6.htm",{"exhibit_number":6368,"htm_reference":6369,"full_url":6370},"EX-4.7","tm246405d5_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-7.htm",{"exhibit_number":6372,"htm_reference":6373,"full_url":6374},"EX-4.8","tm246405d5_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-8.htm",{"exhibit_number":6376,"htm_reference":6377,"full_url":6378},"EX-4.9","tm246405d5_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex4-9.htm",{"exhibit_number":5961,"htm_reference":6380,"full_url":6381},"tm246405d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924027585/tm246405d5_ex5-1.htm",{"symbol":5,"accessionnumber":5649,"filingdate":3482,"sec_url":5651,"tags":6383,"headline":6387,"summary":6388,"sector":5933,"industry":5934,"date_processed":6389,"impact_score":5936,"exhibits":6390,"isLocked":5942},{"5.02":6384,"7.01":6385,"9.01":6386},[6208],[6129],[6107],"AbbVie Appoints Robert A. Michael as New CEO","AbbVie Inc. announced on February 20, 2024, that its Board of Directors has selected Robert A. Michael to succeed Richard A. Gonzalez as Chief Executive Officer (CEO) effective July 1, 2024. Mr. Gonzalez, who has served as CEO since the company's formation in 2013, will retire from the CEO role and become Executive Chairman of the Board. Mr. Michael, currently AbbVie's President and Chief Operating Officer, brings over 30 years of experience in leadership roles across multiple businesses within the company. The transition marks a planned succession to ensure a seamless leadership change and continued growth for AbbVie.","2025-08-22 04:05:13",[6391],{"exhibit_number":5939,"htm_reference":6392,"full_url":6393},"tm246649d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924025262/tm246649d1_ex99-1.htm",{"symbol":5,"accessionnumber":5659,"filingdate":3504,"sec_url":5661,"tags":6395,"headline":6398,"summary":6399,"sector":5933,"industry":5934,"date_processed":6400,"impact_score":6133,"exhibits":6401,"isLocked":5942},{"7.01":6396,"9.01":6397},[6129],[6107],"AbbVie Completes Acquisition of ImmunoGen","AbbVie Inc. completed its acquisition of ImmunoGen Inc. on February 12, 2024, adding the antibody-drug conjugate ELAHERE for platinum-resistant ovarian cancer to its portfolio. The acquisition is expected to be accretive to AbbVie's diluted EPS beginning in 2027. AbbVie updated its 2024 first-quarter adjusted diluted EPS guidance to $2.26-$2.30, reflecting a $0.04 per share impact from the acquisition.","2025-08-22 02:59:45",[6402],{"exhibit_number":5939,"htm_reference":6403,"full_url":6404},"tm245657d1_99-1.htm","https://www.sec.gov/Archives/edgar/data/1551152/000110465924013692/tm245657d1_99-1.htm",{"symbol":5,"accessionnumber":5664,"filingdate":3534,"sec_url":5666,"tags":6406,"headline":6409,"summary":6410,"sector":5933,"industry":5934,"date_processed":6411,"impact_score":5936,"exhibits":6412,"isLocked":5942},{"2.02":6407,"9.01":6408},[5998,5999],[6107],"AbbVie Reports 2023 Financial Results and Announces Acquisitions","AbbVie Inc. reported financial results for the fourth quarter and full year ended December 31, 2023, showing a decrease in GAAP diluted EPS and net revenues. The company experienced significant revenue declines primarily due to biosimilar competition affecting Humira sales. Despite these challenges, AbbVie announced positive results from its product pipeline and entered into definitive agreements to acquire ImmunoGen and Cerevel Therapeutics, which will strengthen its oncology and neuroscience portfolios. The company also provided guidance for 2024, anticipating modest operational revenue growth and a return to robust growth in 2025.","2025-08-22 01:55:57",[6413],{"exhibit_number":5939,"htm_reference":6414,"full_url":6415},"abbv-20231231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000007/abbv-20231231xexhibit991.htm",{"symbol":5,"accessionnumber":5669,"filingdate":3628,"sec_url":5671,"tags":6417,"headline":6420,"summary":6421,"sector":5933,"industry":5934,"date_processed":6422,"impact_score":6133,"exhibits":6423,"isLocked":5942},{"2.02":6418,"9.01":6419},[5999],[6107],"AbbVie Announces 2023 Fourth Quarter Earnings Guidance Adjustment Due to Acquired IPR&D and Milestones Expense","AbbVie Inc. announced an adjustment to its 2023 fourth quarter and full-year earnings guidance due to an expected acquired IPR&D and milestones expense of $282 million on a pre-tax basis, impacting GAAP and adjusted non-GAAP diluted earnings per share by $0.15. The full-year 2023 adjusted diluted earnings per share guidance range is now $11.04 - $11.08, and the fourth quarter range is $2.72 - $2.76, inclusive of this expense. These figures are preliminary and subject to change upon the completion of financial statement closing procedures.","2025-08-21 22:47:25",[6424],{"exhibit_number":5939,"htm_reference":6425,"full_url":6426},"abbv-20231231nonxgaapxex991.htm","https://www.sec.gov/Archives/edgar/data/1551152/000155115224000002/abbv-20231231nonxgaapxex991.htm",null,1789889637765]