[{"data":1,"prerenderedAt":5786},["ShallowReactive",2],{"company-overview-ABT":3},{"company_profile":4,"ohlc":24,"spy":3637,"trading_signals":4913,"company_actions":5015,"filings_8k":5357,"report_history":5785,"insider_summary":5785,"filings_summary":5785,"financials_summary":5785,"institutional_summary":5785,"seo_links":5785},{"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},"ABT","Abbott Laboratories","NYSE","XNYS","Healthcare","Medical Devices",114000,"https://www.abbott.com","Abbott Laboratories, a globally renowned company, specializes in the development and production of healthcare and medical products. Founded in 1888 and headquartered in Abbott Park, Illinois, Abbott is a pivotal entity in the healthcare sector. The company provides essential products spanning diagnostics, medical devices, nutritional products, and branded generic pharmaceuticals. Notably, Abbott's extensive diagnostic solutions include immunoassays and molecular diagnostics, crucial for medical testing and healthcare management. Its medical devices division produces cardiovascular and neuromodulation products, enhancing patient care across diverse medical practices. Abbott’s nutritional segment, featuring well-known brands like Similac and Ensure, supports health and wellness across various demographics. Serving markets globally, Abbott Laboratories plays a critical role in advancing healthcare infrastructure and delivering innovative solutions that address evolving health challenges worldwide. As a significant player in the life sciences field, Abbott's contributions significantly influence patient outcomes and healthcare delivery systems.","Common Stock","Mr. Robert B. Ford","100 Abbott Park Road","North Chicago","60064-6400","IL","United States","224 667 6100","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,84,90,96,102,108,114,119,125,131,137,142,148,154,160,166,172,176,181,187,191,197,203,209,215,221,227,232,236,242,248,250,256,262,267,273,279,285,291,296,302,307,313,319,325,331,336,342,347,352,358,364,370,376,382,388,394,400,406,412,418,423,429,434,440,446,452,458,464,469,475,480,486,492,496,502,507,512,517,523,529,535,540,546,552,557,561,567,572,575,580,585,591,597,603,609,614,620,626,632,638,643,649,654,659,664,668,674,679,685,691,697,701,707,713,717,723,728,732,738,744,748,754,760,766,771,777,782,787,793,798,803,809,815,821,827,833,838,843,849,855,860,866,871,874,878,883,889,895,901,906,912,917,923,928,933,938,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1056,1062,1068,1074,1080,1085,1090,1096,1102,1108,1113,1117,1122,1127,1132,1137,1143,1149,1155,1161,1167,1173,1177,1182,1188,1194,1199,1204,1209,1215,1219,1224,1228,1231,1236,1240,1245,1249,1252,1256,1261,1264,1269,1275,1281,1287,1291,1297,1302,1308,1314,1320,1326,1332,1336,1342,1348,1354,1359,1364,1369,1375,1379,1385,1391,1397,1403,1408,1413,1418,1423,1429,1435,1440,1446,1452,1457,1461,1466,1471,1477,1483,1488,1493,1498,1504,1508,1514,1519,1524,1527,1532,1536,1542,1547,1552,1557,1562,1567,1571,1575,1579,1585,1588,1593,1597,1601,1605,1610,1614,1618,1622,1626,1630,1633,1637,1642,1646,1651,1656,1660,1665,1671,1675,1680,1685,1691,1697,1702,1706,1712,1717,1721,1727,1732,1738,1744,1748,1752,1754,1758,1763,1767,1769,1774,1777,1780,1785,1789,1794,1800,1805,1809,1814,1818,1822,1826,1830,1833,1837,1840,1845,1850,1854,1858,1863,1868,1871,1877,1882,1884,1888,1893,1897,1902,1905,1909,1915,1920,1925,1931,1935,1938,1943,1949,1952,1955,1959,1963,1967,1970,1974,1978,1981,1985,1989,1991,1995,2000,2003,2008,2013,2017,2022,2028,2034,2039,2044,2049,2054,2059,2063,2066,2069,2073,2078,2080,2085,2089,2094,2098,2102,2106,2110,2113,2118,2122,2124,2129,2131,2136,2141,2146,2151,2157,2160,2166,2171,2174,2180,2184,2189,2195,2201,2206,2211,2216,2221,2226,2229,2232,2235,2239,2244,2246,2252,2257,2262,2265,2271,2275,2281,2286,2290,2295,2301,2307,2313,2318,2323,2329,2335,2341,2347,2353,2357,2363,2368,2374,2380,2384,2389,2392,2397,2403,2409,2414,2419,2422,2427,2432,2437,2441,2447,2453,2459,2464,2469,2474,2476,2479,2484,2489,2493,2498,2502,2505,2509,2512,2517,2522,2525,2529,2534,2537,2541,2544,2549,2553,2558,2563,2568,2571,2575,2581,2584,2587,2589,2592,2596,2598,2603,2605,2609,2614,2617,2623,2629,2633,2637,2642,2647,2652,2656,2661,2665,2671,2674,2678,2682,2687,2693,2697,2701,2705,2710,2716,2722,2728,2733,2737,2742,2746,2752,2757,2760,2765,2769,2775,2780,2784,2789,2793,2799,2803,2808,2812,2817,2822,2826,2830,2835,2839,2844,2849,2854,2859,2864,2869,2875,2880,2884,2889,2894,2900,2904,2909,2915,2920,2923,2928,2932,2936,2939,2942,2946,2952,2956,2960,2966,2970,2975,2978,2981,2984,2988,2992,2996,2999,3002,3007,3012,3016,3019,3023,3029,3034,3037,3042,3047,3051,3056,3061,3063,3066,3068,3070,3073,3078,3082,3086,3090,3094,3098,3102,3104,3110,3116,3122,3126,3132,3136,3141,3147,3153,3159,3164,3170,3175,3179,3184,3188,3193,3196,3198,3201,3205,3207,3211,3215,3217,3222,3225,3229,3233,3236,3239,3243,3245,3249,3251,3254,3257,3260,3264,3267,3271,3273,3277,3280,3284,3286,3290,3293,3299,3303,3306,3311,3313,3317,3320,3326,3330,3335,3340,3343,3346,3352,3355,3359,3363,3368,3372,3377,3380,3383,3387,3392,3396,3401,3404,3407,3412,3416,3420,3425,3431,3437,3443,3449,3455,3461,3467,3472,3477,3482,3487,3492,3498,3503,3509,3514,3519,3524,3529,3533,3537,3541,3547,3552,3556,3561,3566,3572,3577,3581,3586,3592,3596,3599,3605,3611,3616,3622,3627,3632],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",101.83,103.19,101.5,102.55,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",102.15,103,100.33,102.23,{"symbol":5,"time":38,"open":39,"high":40,"low":29,"close":41},"2026-09-16",101.89,103.3,102.36,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",102.98,103.06,101.47,102.03,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",103.56,104.44,102.57,103.09,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",104.15,104.18,101.49,101.95,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",105.18,105.19,103.18,103.36,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",105.69,106.86,104.78,105.23,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",108.36,108.39,105.24,105.52,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",108.11,110.01,107.36,108.33,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",110.91,112,108.04,108.79,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",109.32,112.2,109,110.47,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",112.25,113.91,108.68,108.93,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",111.54,111.64,109.54,110.36,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",111.6,112.75,111.11,112.47,{"symbol":5,"time":115,"open":111,"high":116,"low":117,"close":118},"2026-08-27",113.45,111.29,111.59,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",115.4,116.72,114.01,114.1,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",115.83,116.61,115.04,116.13,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",116.28,117.34,115.82,116.67,{"symbol":5,"time":138,"open":139,"high":140,"low":116,"close":141},"2026-08-21",114.02,116.66,116.64,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",114,115.23,113.99,114.14,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",113.23,115.67,112.91,114.43,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",112.45,113.63,111.75,112.68,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",110.04,111.41,109.35,110.37,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",111.49,111.97,110.79,111.25,{"symbol":5,"time":173,"open":113,"high":113,"low":174,"close":175},"2026-08-13",110.46,111.27,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":86},"2026-08-12",108.05,111.28,107.5,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",108.62,110.19,107.92,109.72,{"symbol":5,"time":188,"open":189,"high":190,"low":82,"close":183},"2026-08-10",107.41,109.09,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",107.03,107.97,106.01,107.81,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",107.19,107.99,105.56,107.96,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",106.71,106.76,104.2,105.71,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",105.77,106.19,104.92,105.46,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",107.85,109.33,106.43,107.12,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",104.46,106.39,102.89,105.7,{"symbol":5,"time":228,"open":195,"high":229,"low":230,"close":231},"2026-07-30",106.81,104.48,105.61,{"symbol":5,"time":233,"open":234,"high":162,"low":234,"close":235},"2026-07-29",106.97,108,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",106.09,109.26,105.97,107.27,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",104.09,105.86,103.38,104.49,{"symbol":5,"time":249,"open":29,"high":57,"low":29,"close":45},"2026-07-24",{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",101.23,101.9,100.07,100.75,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-22",100.45,101.04,99.84,100.57,{"symbol":5,"time":263,"open":264,"high":27,"low":265,"close":266},"2026-07-21",100.52,99.34,99.67,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",100.7,102.46,100.03,101.66,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-17",101,102.13,99.47,100.68,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",95.29,101.87,94.99,98.83,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",87.99,89.88,87.64,89.27,{"symbol":5,"time":292,"open":293,"high":293,"low":294,"close":295},"2026-07-14",90.5,88.62,88.96,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",93.95,94.1,91.64,92.11,{"symbol":5,"time":303,"open":304,"high":304,"low":305,"close":306},"2026-07-10",94.97,93.47,93.93,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",94.77,94.98,93.91,94.4,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",95.11,96.19,94.3,95.18,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",97.27,98.14,95.74,95.84,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",95,95.92,92.99,95.63,{"symbol":5,"time":332,"open":333,"high":323,"low":334,"close":335},"2026-07-02",93.41,91.91,95.4,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",92.25,94,91.77,92.18,{"symbol":5,"time":343,"open":344,"high":344,"low":345,"close":346},"2026-06-30",93.29,90.61,90.74,{"symbol":5,"time":348,"open":349,"high":310,"low":350,"close":351},"2026-06-29",94.54,92.67,92.71,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",93.86,95.21,93.21,94.12,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",90.6,94.56,90.28,93.24,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",91.19,92.92,90.3,90.49,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",88.95,90.93,88.73,90.53,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",88.15,88.59,87.21,87.83,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",88.64,89.44,87.76,88.41,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",90.36,91.58,87.87,88.5,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",89.36,90.69,88.83,90.62,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-15",88.26,89.16,87.73,88.67,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-12",89.62,90.29,87.07,88.18,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-11",89.26,90.37,88.76,89.65,{"symbol":5,"time":419,"open":420,"high":420,"low":421,"close":422},"2026-06-10",91.32,88.69,89.17,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",90.73,92.02,90.13,91.25,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":293},"2026-06-08",90.54,91.34,90.23,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-05",91.75,92.73,90.96,91.07,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",89.32,91.48,89.2,90.78,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",87.2,88.11,86.72,86.99,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",87.25,87.85,85.89,86.97,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",85.78,87.93,85.6,87.78,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":462},"2026-05-29",86.65,86.73,85.28,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",85.64,86.4,85.14,86.3,{"symbol":5,"time":476,"open":466,"high":477,"low":478,"close":479},"2026-05-27",86.84,84.96,85.68,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-26",86.83,86.96,85.81,86.67,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-22",87.92,88.84,87.05,87.41,{"symbol":5,"time":493,"open":494,"high":494,"low":482,"close":495},"2026-05-21",88.6,87.77,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-20",88.2,88.79,87.1,88.38,{"symbol":5,"time":503,"open":504,"high":505,"low":491,"close":506},"2026-05-19",88.36,89.34,88.82,{"symbol":5,"time":508,"open":509,"high":488,"low":510,"close":511},"2026-05-18",84.86,84.4,87.91,{"symbol":5,"time":513,"open":456,"high":514,"low":515,"close":516},"2026-05-15",86.48,84.13,84.47,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",84.18,85.27,84.05,84.9,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",83.4,84.26,82.69,83.83,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",83.42,85.1,83.09,84.35,{"symbol":5,"time":536,"open":537,"high":537,"low":538,"close":539},"2026-05-11",84.44,81.97,82.56,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",87.16,87.31,84.08,84.32,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-07",86.32,88.3,86.25,87.01,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":474},"2026-05-06",87.55,87.69,86.15,{"symbol":5,"time":558,"open":543,"high":381,"low":559,"close":560},"2026-05-05",86.16,87.17,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",89.18,89.72,87.3,87.54,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-05-01",91,89.14,89.46,{"symbol":5,"time":573,"open":443,"high":443,"low":409,"close":574},"2026-04-30",90.79,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":579},"2026-04-29",93.65,93.72,91.33,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":354},"2026-04-28",93.84,94.79,93.27,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-27",91.62,93.26,90.88,92.8,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-24",92.15,92.66,91.05,91.13,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-23",91.61,92.49,90.72,92.48,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",92.62,94.04,91.59,91.7,{"symbol":5,"time":610,"open":611,"high":612,"low":594,"close":613},"2026-04-21",95.6,95.91,92.72,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-20",96.5,97.32,95.49,96,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-17",95.62,97.14,94.87,96.81,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-16",97.13,99,93.92,95.47,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-15",100.77,102.48,100.63,101.56,{"symbol":5,"time":639,"open":640,"high":641,"low":640,"close":642},"2026-04-14",100.4,102.18,101.05,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-13",100.13,100.9,99.05,100.69,{"symbol":5,"time":650,"open":651,"high":652,"low":265,"close":653},"2026-04-10",102.71,102.77,100.3,{"symbol":5,"time":655,"open":34,"high":656,"low":657,"close":658},"2026-04-09",103.32,101.92,102.72,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":50},"2026-04-08",103.13,103.84,101.31,{"symbol":5,"time":665,"open":27,"high":666,"low":667,"close":27},"2026-04-07",102.87,101.45,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-06",102.51,103.08,101.85,102.3,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":666},"2026-04-02",102.02,103.47,101.55,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-01",102.84,103.79,102.21,102.38,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-31",102.54,103.68,100.88,102.67,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-30",104.76,104.77,101.82,101.88,{"symbol":5,"time":698,"open":699,"high":214,"low":688,"close":700},"2026-03-27",104.9,103.99,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-26",104.39,105.98,104,104.57,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-25",105.45,105.82,104.25,104.83,{"symbol":5,"time":714,"open":244,"high":711,"low":715,"close":716},"2026-03-24",102.41,104.06,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-23",107.07,107.14,104.1,104.85,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":214},"2026-03-20",107.04,107.79,105.4,{"symbol":5,"time":729,"open":730,"high":731,"low":720,"close":199},"2026-03-19",108.73,109.77,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-18",109.5,109.95,107.75,108.49,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-17",110.1,111.86,109.92,110.71,{"symbol":5,"time":745,"open":746,"high":740,"low":747,"close":735},"2026-03-16",108.81,108.53,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-13",109.39,110.31,107.7,108.03,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-12",109.78,111.18,108.07,108.14,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-11",110,110.75,108.96,110.25,{"symbol":5,"time":767,"open":768,"high":156,"low":769,"close":770},"2026-03-10",112.28,109.8,110.55,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-09",109.42,112.74,108.94,112.65,{"symbol":5,"time":778,"open":779,"high":779,"low":780,"close":781},"2026-03-06",110.72,108.34,109.56,{"symbol":5,"time":783,"open":784,"high":87,"low":785,"close":786},"2026-03-05",111.95,110.52,111.04,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-04",113.66,113.95,112.03,113.1,{"symbol":5,"time":794,"open":795,"high":153,"low":796,"close":797},"2026-03-03",113,112.63,113.61,{"symbol":5,"time":799,"open":800,"high":801,"low":157,"close":802},"2026-03-02",115.56,115.85,114.12,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-02-27",115.71,116.82,115.49,116.35,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-26",115.32,116.57,114.51,116.26,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-25",114.91,116.02,114.35,114.76,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-24",115.06,115.37,113.82,114.58,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-23",112.29,115.31,112.05,115.29,{"symbol":5,"time":834,"open":835,"high":836,"low":757,"close":837},"2026-02-20",112.19,112.64,112.21,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":835},"2026-02-19",113.01,113.4,111.98,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-18",111.92,113.38,111.63,113.29,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-17",113.19,113.59,111.93,112.26,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":159},"2026-02-13",111.77,113.11,111.4,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-12",113.25,113.76,111.43,111.47,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":852},"2026-02-11",111.74,113.73,111.38,{"symbol":5,"time":872,"open":757,"high":111,"low":873,"close":768},"2026-02-10",111,{"symbol":5,"time":875,"open":876,"high":175,"low":734,"close":877},"2026-02-09",110.23,111.07,{"symbol":5,"time":879,"open":740,"high":880,"low":881,"close":882},"2026-02-06",111.06,108.95,110.83,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-05",109.16,110.14,107.91,109.08,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-04",109.2,109.73,107.64,108.2,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-03",107,109.12,106.25,109.02,{"symbol":5,"time":902,"open":903,"high":873,"low":904,"close":905},"2026-02-02",109.23,108.87,109.41,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-30",106.06,109.48,105.68,109.3,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":238},"2026-01-29",106.44,107.16,105.34,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-28",107.8,108.63,105.27,106.05,{"symbol":5,"time":924,"open":925,"high":164,"low":926,"close":927},"2026-01-27",108.01,106.96,108.27,{"symbol":5,"time":929,"open":736,"high":930,"low":931,"close":932},"2026-01-26",110.39,107.59,108.77,{"symbol":5,"time":934,"open":927,"high":935,"low":936,"close":937},"2026-01-23",110.05,106.08,107.42,{"symbol":5,"time":939,"open":940,"high":144,"low":941,"close":942},"2026-01-22",107.53,105.78,108.61,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-21",121.71,122.49,120.33,120.73,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-20",121.37,121.5,120.25,121.14,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-16",123.23,123.49,121.54,121.76,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-15",124.4,124.42,123,123.53,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-14",123.68,125.09,122.99,125,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",124.55,124.67,122.2,124.3,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-12",126.4,126.61,123.45,124.64,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-09",126.42,127.14,125.23,125.92,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-08",127.1,128.1,126.06,126.18,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-07",128.45,128.6,126.27,127.04,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-06",126.84,129.46,126.55,127.78,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-05",123.63,126.56,122.5,126.45,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-02",124.7,125.25,123.64,124.19,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-31",125.88,126.24,125.24,125.29,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-30",124.43,126.2,124.36,125.78,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-29",125.03,125.49,124.49,124.57,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-26",124.58,125.19,124.26,124.84,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-24",124.01,125.33,124,124.81,{"symbol":5,"time":1052,"open":972,"high":1053,"low":1054,"close":1055},"2025-12-23",125.18,123.85,124.54,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-22",125.16,127.24,124.77,125.2,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-19",125.04,126.13,123.76,125.45,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-18",126.58,127.58,124.93,125.12,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-17",126.75,127.67,125.94,126.71,{"symbol":5,"time":1081,"open":1082,"high":1000,"low":1083,"close":1084},"2025-12-16",128.41,126.3,126.86,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1061,"close":1089},"2025-12-15",125.72,129.64,128.47,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-12",123.47,125.58,122.91,125.46,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-11",123.03,124.24,122.63,123.28,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-10",121.26,123.09,120.7,122.55,{"symbol":5,"time":1109,"open":1110,"high":957,"low":1111,"close":1112},"2025-12-09",122.83,121.06,121.25,{"symbol":5,"time":1114,"open":1115,"high":1115,"low":945,"close":1116},"2025-12-08",124.62,122.09,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":984,"close":1121},"2025-12-05",125.66,126.05,125.08,{"symbol":5,"time":1123,"open":1042,"high":1124,"low":1125,"close":1126},"2025-12-04",125.57,124.06,125.4,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1026},"2025-12-03",126.28,127.57,125.21,{"symbol":5,"time":1133,"open":999,"high":1134,"low":1135,"close":1136},"2025-12-02",128.99,125.64,126.32,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-01",128.65,129.85,127.96,128.01,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-28",128.16,129.39,128,128.9,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-26",128.08,129.02,127.02,128.54,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-25",127.29,128.81,126.23,128.05,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-24",127.46,129.52,126.72,127.19,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-21",124.68,128.72,123.89,128.11,{"symbol":5,"time":1174,"open":1013,"high":1087,"low":1175,"close":1176},"2025-11-20",122.1,123.97,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1041,"close":1181},"2025-11-19",129.89,131.49,126.15,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-18",130.74,132.03,129.29,130,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-17",130.68,131.93,129.95,130.03,{"symbol":5,"time":1195,"open":1186,"high":1196,"low":1197,"close":1198},"2025-11-14",130.96,128.77,130.59,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1147,"close":1203},"2025-11-13",128.51,129.59,129.26,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1007,"close":1208},"2025-11-12",126.94,129.08,128.82,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-11",126.6,127.15,125.77,127,{"symbol":5,"time":1216,"open":1217,"high":1181,"low":975,"close":1218},"2025-11-10",125.42,125.89,{"symbol":5,"time":1220,"open":1135,"high":1221,"low":1222,"close":1223},"2025-11-07",126.62,124.65,126.36,{"symbol":5,"time":1225,"open":1054,"high":972,"low":1226,"close":1227},"2025-11-06",123.35,124.95,{"symbol":5,"time":1229,"open":1218,"high":1079,"low":1230,"close":1055},"2025-11-05",123.92,{"symbol":5,"time":1232,"open":978,"high":1233,"low":1234,"close":1235},"2025-11-04",125.85,123.84,125.8,{"symbol":5,"time":1237,"open":1238,"high":1125,"low":1239,"close":1234},"2025-11-03",123.71,122.44,{"symbol":5,"time":1241,"open":1234,"high":1242,"low":1243,"close":1244},"2025-10-31",124.33,122.61,123.62,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1242,"close":976},"2025-10-30",125.14,126.43,{"symbol":5,"time":1250,"open":996,"high":1007,"low":1251,"close":1029},"2025-10-29",124.12,{"symbol":5,"time":1253,"open":1254,"high":999,"low":1255,"close":982},"2025-10-28",126.97,126.19,{"symbol":5,"time":1257,"open":995,"high":1258,"low":1259,"close":1260},"2025-10-27",127.66,125.15,127.18,{"symbol":5,"time":1262,"open":1254,"high":1172,"low":972,"close":1263},"2025-10-24",126.85,{"symbol":5,"time":1265,"open":1266,"high":1197,"low":1267,"close":1268},"2025-10-23",128.24,126.07,126.34,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-22",127.62,128.94,127.11,127.95,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-21",129,129.3,127.51,127.54,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-20",128.44,129.82,128.13,129.51,{"symbol":5,"time":1288,"open":1289,"high":1203,"low":1290,"close":1154},"2025-10-17",127.86,127.21,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-16",129.53,131.16,126.87,127.63,{"symbol":5,"time":1298,"open":1142,"high":1299,"low":1300,"close":1301},"2025-10-15",131.48,125.74,129.45,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-14",131.46,133.34,131.23,133.27,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-13",132,132.76,130.87,131.38,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-10",134.19,134.5,132.04,132.57,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-09",134.58,135.13,133,133.31,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-08",132.81,134.72,132.17,134.27,{"symbol":5,"time":1333,"open":1334,"high":1334,"low":1191,"close":1335},"2025-10-07",134.09,133.02,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-06",134.32,135.24,133.45,133.74,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-03",133.25,135.37,132.79,134.59,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-02",132.42,133.39,130.51,132.99,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1207,"close":1358},"2025-10-01",134.8,135.45,133.47,{"symbol":5,"time":1360,"open":1361,"high":1317,"low":1362,"close":1363},"2025-09-30",132.86,132.18,133.94,{"symbol":5,"time":1365,"open":1324,"high":1366,"low":1367,"close":1368},"2025-09-29",133.5,131.71,133.11,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-26",133.98,134.2,133.1,133.55,{"symbol":5,"time":1376,"open":1377,"high":1377,"low":1378,"close":1325},"2025-09-25",134.43,131.18,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-24",135.31,136.83,133.79,133.89,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-23",136.28,136.88,135.04,135.89,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-22",135.33,137.49,134.95,136.62,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-19",134.7,136.73,133.72,136.04,{"symbol":5,"time":1404,"open":1334,"high":1405,"low":1406,"close":1407},"2025-09-18",134.78,132.1,134.57,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1410,"close":1412},"2025-09-17",132.71,134.22,134.17,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1311},"2025-09-16",131.76,133.66,131.2,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1196,"close":1422},"2025-09-15",133.88,134.35,131.33,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-12",131.82,134.96,131.4,133.73,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-11",129.69,132.68,129.4,132.65,{"symbol":5,"time":1436,"open":1437,"high":1437,"low":1438,"close":1439},"2025-09-10",131.85,127.45,129.36,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-09",132.3,133.17,131.65,131.95,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-08",132.26,133.09,131.61,132.2,{"symbol":5,"time":1453,"open":1454,"high":1338,"low":1455,"close":1456},"2025-09-05",132.51,132.45,132.94,{"symbol":5,"time":1458,"open":1362,"high":1459,"low":1460,"close":1328},"2025-09-04",133.84,131.7,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1362},"2025-09-03",131.15,132.19,130.21,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1304},"2025-09-02",132.69,133.4,130.84,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-29",132.01,132.85,131.17,132.66,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-28",130.92,131.64,130.14,131.37,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1304},"2025-08-27",131.47,131.75,130.56,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1313,"close":1492},"2025-08-26",131.86,132.35,131.59,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1180,"close":1497},"2025-08-25",132.72,132.96,131.87,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-22",132.77,133.62,131.34,132.59,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1486,"close":1310},"2025-08-21",132.12,133.2,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-20",132.05,133.81,131.72,132.44,{"symbol":5,"time":1515,"open":1516,"high":1512,"low":1517,"close":1518},"2025-08-19",129.92,128.68,131.25,{"symbol":5,"time":1520,"open":1521,"high":1442,"low":1522,"close":1523},"2025-08-18",131.63,130.16,130.27,{"symbol":5,"time":1525,"open":1516,"high":1491,"low":1526,"close":1486},"2025-08-15",129.67,{"symbol":5,"time":1528,"open":1529,"high":1481,"low":1530,"close":1531},"2025-08-14",129.1,128.53,129.28,{"symbol":5,"time":1533,"open":1534,"high":1444,"low":1535,"close":1433},"2025-08-13",131.12,128.33,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-12",131.74,131.89,129.62,131.02,{"symbol":5,"time":1543,"open":1544,"high":1421,"low":1545,"close":1546},"2025-08-11",134.08,130.55,131.36,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1486,"close":1551},"2025-08-08",131.8,134.71,134.28,{"symbol":5,"time":1553,"open":1294,"high":1554,"low":1555,"close":1556},"2025-08-07",132.5,130.73,132.06,{"symbol":5,"time":1558,"open":1559,"high":1512,"low":1560,"close":1561},"2025-08-06",130.08,129.81,130.93,{"symbol":5,"time":1563,"open":1564,"high":1299,"low":1565,"close":1566},"2025-08-05",129.91,129.25,130.69,{"symbol":5,"time":1568,"open":1438,"high":1569,"low":1438,"close":1570},"2025-08-04",130.13,129.93,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1573,"close":1157},"2025-08-01",125.47,127.77,{"symbol":5,"time":1576,"open":1280,"high":1577,"low":1578,"close":1255},"2025-07-31",129.15,125.81,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-30",127.97,129.7,127.08,128.55,{"symbol":5,"time":1586,"open":1587,"high":994,"low":1573,"close":1142},"2025-07-29",126.01,{"symbol":5,"time":1589,"open":1181,"high":1590,"low":1591,"close":1592},"2025-07-28",126.99,125.63,126.35,{"symbol":5,"time":1594,"open":1213,"high":1595,"low":1067,"close":1596},"2025-07-25",126.73,126.54,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1017,"close":1135},"2025-07-24",125.28,125.98,{"symbol":5,"time":1602,"open":1136,"high":1002,"low":1603,"close":1604},"2025-07-23",123.25,125.83,{"symbol":5,"time":1606,"open":1242,"high":1607,"low":1608,"close":1609},"2025-07-22",126.38,124.23,125.73,{"symbol":5,"time":1611,"open":1043,"high":1612,"low":1613,"close":964},"2025-07-21",126.03,121.6,{"symbol":5,"time":1615,"open":1100,"high":1591,"low":1616,"close":1617},"2025-07-18",122.27,123.67,{"symbol":5,"time":1619,"open":1007,"high":1084,"low":1620,"close":1621},"2025-07-17",119.77,120.51,{"symbol":5,"time":1623,"open":1506,"high":1624,"low":1625,"close":1538},"2025-07-16",133.03,130.31,{"symbol":5,"time":1627,"open":1628,"high":1513,"low":1629,"close":1180},"2025-07-15",131.9,130.3,{"symbol":5,"time":1631,"open":1632,"high":1449,"low":1367,"close":1185},"2025-07-14",132.02,{"symbol":5,"time":1634,"open":1307,"high":1635,"low":1636,"close":1632},"2025-07-11",133.58,131.26,{"symbol":5,"time":1638,"open":1428,"high":1639,"low":1640,"close":1641},"2025-07-10",135.05,133.01,133.6,{"symbol":5,"time":1643,"open":1358,"high":1644,"low":1485,"close":1645},"2025-07-09",133.77,133.22,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1474,"close":1650},"2025-07-08",133.24,134.73,133.36,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1474,"close":1655},"2025-07-07",134.51,134.91,133.7,{"symbol":5,"time":1657,"open":1658,"high":1339,"low":1507,"close":1659},"2025-07-03",134.67,134.44,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1459,"close":1664},"2025-07-02",135.27,136.34,134.11,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-01",135.54,137.08,134.81,136.26,{"symbol":5,"time":1672,"open":1673,"high":1670,"low":1673,"close":1674},"2025-06-30",134,136.01,{"symbol":5,"time":1676,"open":1677,"high":1654,"low":1678,"close":1679},"2025-06-27",133.29,132.88,134.38,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1410,"close":1684},"2025-06-26",137.32,137.54,133.67,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-25",137.87,138.84,136.64,137.4,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-24",133.32,139.06,132.38,138.08,{"symbol":5,"time":1698,"open":1699,"high":1358,"low":1700,"close":1701},"2025-06-23",133.07,132.11,133.26,{"symbol":5,"time":1703,"open":1416,"high":1704,"low":1705,"close":1353},"2025-06-20",133.68,131.99,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-18",132.95,133.37,131.6,132.41,{"symbol":5,"time":1713,"open":1655,"high":1714,"low":1715,"close":1716},"2025-06-17",134.01,132.15,132.28,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1325,"close":1714},"2025-06-16",135.56,136.41,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-13",135.78,137.06,135.25,135.62,{"symbol":5,"time":1728,"open":1667,"high":1729,"low":1730,"close":1731},"2025-06-12",136.89,135.46,136.45,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-11",134.1,135.35,132.93,135.28,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-10",133.56,134.85,133.33,134.13,{"symbol":5,"time":1745,"open":1335,"high":1746,"low":1747,"close":1469},"2025-06-09",134.29,130.82,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1373,"close":1635},"2025-06-06",134.79,135.22,{"symbol":5,"time":1753,"open":1351,"high":1679,"low":1464,"close":1363},"2025-06-05",{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1456,"close":1496},"2025-06-04",134.41,134.87,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1450,"close":1762},"2025-06-03",133.12,133.97,133.71,{"symbol":5,"time":1764,"open":1361,"high":1341,"low":1765,"close":1766},"2025-06-02",131.88,133.57,{"symbol":5,"time":1768,"open":1678,"high":1743,"low":1538,"close":1635},"2025-05-30",{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1474},"2025-05-29",131.73,133.06,131.35,{"symbol":5,"time":1775,"open":1373,"high":1641,"low":1776,"close":1632},"2025-05-28",131.84,{"symbol":5,"time":1778,"open":1437,"high":1459,"low":1779,"close":1456},"2025-05-27",131.53,{"symbol":5,"time":1781,"open":1782,"high":1330,"low":1783,"close":1784},"2025-05-23",131.68,130.43,131.3,{"symbol":5,"time":1786,"open":1787,"high":1678,"low":1475,"close":1788},"2025-05-22",132.46,131.5,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1335,"close":1793},"2025-05-21",135.1,136.17,133.05,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-05-20",135,135.83,134.54,135.2,{"symbol":5,"time":1801,"open":1796,"high":1802,"low":1803,"close":1804},"2025-05-19",135.69,134.53,135.55,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1500,"close":1356},"2025-05-16",133.15,135.29,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1811,"close":1813},"2025-05-15",128.85,133.43,133.35,{"symbol":5,"time":1815,"open":1278,"high":1481,"low":1816,"close":1817},"2025-05-14",128.19,128.56,{"symbol":5,"time":1819,"open":1486,"high":1486,"low":1820,"close":1821},"2025-05-13",128.92,129.05,{"symbol":5,"time":1823,"open":1824,"high":1416,"low":1825,"close":1705},"2025-05-12",131.79,130.1,{"symbol":5,"time":1827,"open":1371,"high":1828,"low":1829,"close":1648},"2025-05-09",134.97,133.19,{"symbol":5,"time":1831,"open":1701,"high":1751,"low":1832,"close":1673},"2025-05-08",133.08,{"symbol":5,"time":1834,"open":1366,"high":1377,"low":1835,"close":1836},"2025-05-07",132.43,133.95,{"symbol":5,"time":1838,"open":1445,"high":1641,"low":1839,"close":1772},"2025-05-06",130.7,{"symbol":5,"time":1841,"open":1842,"high":1772,"low":1843,"close":1844},"2025-05-05",132.89,131.45,132.6,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1422,"close":1849},"2025-05-02",131.91,136.8,132.82,{"symbol":5,"time":1851,"open":1852,"high":1521,"low":1147,"close":1853},"2025-05-01",129.5,130.88,{"symbol":5,"time":1855,"open":1479,"high":1856,"low":1517,"close":1857},"2025-04-30",131.27,130.75,{"symbol":5,"time":1859,"open":1860,"high":1856,"low":1861,"close":1862},"2025-04-29",128.89,128.8,130.5,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1293},"2025-04-28",129.33,130.12,128.52,{"symbol":5,"time":1869,"open":1870,"high":1293,"low":1059,"close":1811},"2025-04-25",129.27,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-04-24",130.02,130.2,128.03,129.38,{"symbol":5,"time":1878,"open":1879,"high":1842,"low":1880,"close":1881},"2025-04-23",132.21,127.13,129.84,{"symbol":5,"time":1883,"open":1570,"high":1185,"low":1570,"close":1771},"2025-04-22",{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1201,"close":1179},"2025-04-21",130.97,131.96,{"symbol":5,"time":1889,"open":1890,"high":1410,"low":1891,"close":1892},"2025-04-17",130.38,129.66,130.98,{"symbol":5,"time":1894,"open":1582,"high":1895,"low":1896,"close":1582},"2025-04-16",134.16,129.01,{"symbol":5,"time":1898,"open":1271,"high":1899,"low":1900,"close":1901},"2025-04-15",128.49,125.6,126.22,{"symbol":5,"time":1903,"open":1214,"high":1904,"low":1005,"close":1141},"2025-04-14",128.5,{"symbol":5,"time":1906,"open":995,"high":1867,"low":1907,"close":1908},"2025-04-11",124.04,126.88,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-10",126,126.82,122.02,124.5,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1002},"2025-04-09",121.63,127.76,120.85,{"symbol":5,"time":1921,"open":1922,"high":1141,"low":1923,"close":1924},"2025-04-08",127.07,122.06,123.95,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-07",122.29,126.5,120.47,124.86,{"symbol":5,"time":1932,"open":1306,"high":1933,"low":1049,"close":1934},"2025-04-04",132.4,124.44,{"symbol":5,"time":1936,"open":1847,"high":1937,"low":1299,"close":1521},"2025-04-03",133.64,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1191},"2025-04-02",130.64,132.13,129.76,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-01",132.48,132.63,131.08,131.69,{"symbol":5,"time":1950,"open":1951,"high":1507,"low":1940,"close":1434},"2025-03-31",130.81,{"symbol":5,"time":1953,"open":1636,"high":1954,"low":1857,"close":1747},"2025-03-28",133.46,{"symbol":5,"time":1956,"open":1957,"high":1191,"low":1958,"close":1773},"2025-03-27",127.17,126.66,{"symbol":5,"time":1960,"open":1300,"high":1961,"low":1962,"close":982},"2025-03-26",127.34,125.13,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1914,"close":1900},"2025-03-25",127.68,128.79,{"symbol":5,"time":1968,"open":1290,"high":1969,"low":1211,"close":1290},"2025-03-24",127.84,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1036,"close":1268},"2025-03-21",126.33,126.81,{"symbol":5,"time":1975,"open":1976,"high":1918,"low":1607,"close":1977},"2025-03-20",127.33,126.78,{"symbol":5,"time":1979,"open":1972,"high":1008,"low":1032,"close":1980},"2025-03-19",127.42,{"symbol":5,"time":1982,"open":1274,"high":1983,"low":1984,"close":1083},"2025-03-18",128.62,124.9,{"symbol":5,"time":1986,"open":1165,"high":1987,"low":1030,"close":1988},"2025-03-17",127.87,127.64,{"symbol":5,"time":1990,"open":972,"high":1899,"low":1914,"close":1079},"2025-03-14",{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1277,"close":1179},"2025-03-13",130.28,130.85,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1993},"2025-03-12",132.29,132.61,129.44,{"symbol":5,"time":2001,"open":1724,"high":1724,"low":2002,"close":1476},"2025-03-11",132.31,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2005,"close":2007},"2025-03-10",136.43,139.15,137.36,{"symbol":5,"time":2009,"open":1653,"high":2010,"low":2011,"close":2012},"2025-03-07",137.48,133.96,137.14,{"symbol":5,"time":2014,"open":1724,"high":2015,"low":1954,"close":2016},"2025-03-06",137.72,135.08,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":1402,"close":2021},"2025-03-05",136.9,138.5,137.71,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-03-04",141,141.23,137.53,137.58,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-03",138.17,140.84,138.01,140.22,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2032},"2025-02-28",136.4,138.37,134.75,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":1751,"close":2043},"2025-02-27",135.72,136.99,135.87,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":1331,"close":2048},"2025-02-26",135.15,136.31,135.96,{"symbol":5,"time":2050,"open":2051,"high":1731,"low":2052,"close":2053},"2025-02-25",135.38,134.36,135.82,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1395},"2025-02-24",134.49,136.59,134.3,{"symbol":5,"time":2060,"open":1711,"high":2061,"low":1711,"close":2062},"2025-02-21",135.41,134.92,{"symbol":5,"time":2064,"open":1771,"high":2065,"low":1773,"close":1443},"2025-02-20",133.28,{"symbol":5,"time":2067,"open":2068,"high":1448,"low":1187,"close":1941},"2025-02-19",130.26,{"symbol":5,"time":2070,"open":1942,"high":1747,"low":2071,"close":2072},"2025-02-18",128.25,130.18,{"symbol":5,"time":2074,"open":2075,"high":1434,"low":2076,"close":2077},"2025-02-14",132.32,130.52,130.61,{"symbol":5,"time":2079,"open":1561,"high":1318,"low":1545,"close":1824},"2025-02-13",{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2082},"2025-02-12",130.49,130.8,129.24,{"symbol":5,"time":2086,"open":1417,"high":1510,"low":2087,"close":2088},"2025-02-11",130.47,131.44,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":1000,"close":2093},"2025-02-10",129.07,131.43,131.31,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2096,"close":2091},"2025-02-07",128.07,129.49,{"symbol":5,"time":2099,"open":1549,"high":1628,"low":2100,"close":2101},"2025-02-06",128.14,128.22,{"symbol":5,"time":2103,"open":2104,"high":1554,"low":2105,"close":1556},"2025-02-05",129.43,128.95,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":1911,"close":1529},"2025-02-04",126.44,129.2,{"symbol":5,"time":2111,"open":2112,"high":2105,"low":1587,"close":999},"2025-02-03",126.65,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1965,"close":2117},"2025-01-31",128.37,128.76,127.93,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":1166,"close":1158},"2025-01-30",127.99,129.19,{"symbol":5,"time":2123,"open":1145,"high":1278,"low":1296,"close":1289},"2025-01-29",{"symbol":5,"time":2125,"open":2126,"high":1140,"low":2127,"close":2128},"2025-01-28",129.75,126.67,127.39,{"symbol":5,"time":2130,"open":1595,"high":1942,"low":1573,"close":2104},"2025-01-27",{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":1035},"2025-01-24",122.59,125.67,122.18,{"symbol":5,"time":2137,"open":2138,"high":957,"low":2139,"close":2140},"2025-01-23",118.13,117.78,123.22,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2139},"2025-01-22",114.13,119.94,113.5,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":147,"close":2150},"2025-01-21",114.25,116.9,116.79,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-17",113.62,114.79,113.39,113.48,{"symbol":5,"time":2158,"open":2159,"high":790,"low":2159,"close":99},"2025-01-16",111.02,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-01-15",112.15,112.76,110.86,111.1,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":829,"close":2170},"2025-01-14",113.56,113.81,113.02,{"symbol":5,"time":2172,"open":2173,"high":2155,"low":842,"close":851},"2025-01-13",112.6,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-01-10",113.77,113.84,111.79,112.31,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":854,"close":2148},"2025-01-08",113.54,114.31,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":841},"2025-01-07",113.37,114.69,113.17,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-06",113.51,114.26,112.79,113.04,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-01-03",113.94,114.23,113.28,113.83,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2163,"close":2205},"2025-01-02",113.69,113.96,113.44,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":858},"2024-12-31",113.06,113.78,112.55,{"symbol":5,"time":2212,"open":2143,"high":2213,"low":2214,"close":2215},"2024-12-30",114.64,112.52,112.8,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":813,"close":2220},"2024-12-27",115.01,115.95,114.99,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":825,"close":2225},"2024-12-26",114.2,115.81,115.27,{"symbol":5,"time":2227,"open":147,"high":2228,"low":852,"close":820},"2024-12-24",114.83,{"symbol":5,"time":2230,"open":144,"high":813,"low":2231,"close":2183},"2024-12-23",112.96,{"symbol":5,"time":2233,"open":836,"high":2234,"low":2214,"close":2198},"2024-12-20",115.11,{"symbol":5,"time":2236,"open":104,"high":2237,"low":179,"close":2238},"2024-12-19",113.3,112.42,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":853},"2024-12-18",113.03,114.15,111.85,{"symbol":5,"time":2245,"open":837,"high":2177,"low":93,"close":848},"2024-12-17",{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-12-16",112.7,113.65,112.39,112.62,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":846},"2024-12-13",113.85,114.29,112.14,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2237,"close":2261},"2024-12-12",114.4,114.78,113.86,{"symbol":5,"time":2263,"open":830,"high":2264,"low":123,"close":147},"2024-12-11",115.59,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2024-12-10",115.08,116.39,114.27,115.5,{"symbol":5,"time":2272,"open":151,"high":2273,"low":2254,"close":2274},"2024-12-09",115.87,114.9,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-12-06",115.13,116.2,115.1,115.6,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2264},"2024-12-05",115.26,116.29,114.89,{"symbol":5,"time":2287,"open":2288,"high":2288,"low":832,"close":2289},"2024-12-04",117.01,115.97,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2284},"2024-12-03",117.1,117.44,116.07,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2024-12-02",118.75,118.81,116.59,116.81,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-11-29",118.71,119.19,117.86,118.77,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-11-27",118.35,120.53,118.1,118.95,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2288,"close":2317},"2024-11-26",118.64,119,117.96,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2138},"2024-11-25",118.28,118.65,117.58,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-11-22",117.22,118,116.38,117.76,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-11-21",115.68,117.64,115.14,117.26,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-11-20",116.69,116.77,115.53,115.93,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-11-19",116.54,117.55,115.45,117.13,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-11-18",115.58,117.94,115.51,117.36,{"symbol":5,"time":2354,"open":2355,"high":808,"low":153,"close":2356},"2024-11-15",114.87,115.9,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-11-14",115.98,116.09,114.93,115.03,{"symbol":5,"time":2364,"open":2365,"high":2300,"low":2366,"close":2367},"2024-11-13",116.08,115.55,115.74,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-11-12",116.68,117.3,116.42,116.44,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-11-11",116.94,117.84,116.33,116.8,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2187,"close":2299},"2024-11-08",115.33,117.25,{"symbol":5,"time":2385,"open":2386,"high":2386,"low":2387,"close":2388},"2024-11-07",117.49,114.54,115.3,{"symbol":5,"time":2390,"open":2391,"high":2391,"low":2270,"close":2379},"2024-11-06",121,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2378,"close":2396},"2024-11-05",117.59,118.25,117.73,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-11-04",119.6,120.57,117.48,117.65,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-11-01",119.75,119.92,117.09,118.6,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2186},"2024-10-31",113.57,114.47,113.27,{"symbol":5,"time":2415,"open":836,"high":2416,"low":2417,"close":2418},"2024-10-30",114.74,112.5,114.45,{"symbol":5,"time":2420,"open":147,"high":2416,"low":2421,"close":841},"2024-10-29",113.35,{"symbol":5,"time":2423,"open":2424,"high":2228,"low":2425,"close":2426},"2024-10-28",114.77,113.55,114.07,{"symbol":5,"time":2428,"open":2429,"high":2268,"low":2430,"close":2431},"2024-10-25",116.15,113.2,114.22,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2343},"2024-10-24",117.21,117.41,116.21,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2340,"close":2288},"2024-10-23",116.16,117.15,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-10-22",116.87,117.2,115.84,116.12,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-10-21",118.89,118.92,116.6,116.99,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-10-18",117.9,119.85,117.67,119.39,{"symbol":5,"time":2460,"open":2303,"high":2461,"low":2462,"close":2463},"2024-10-17",118.76,117.19,117.89,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":141,"close":2468},"2024-10-16",118.01,119.52,117.82,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2224,"close":2473},"2024-10-15",116.75,118.36,116.05,{"symbol":5,"time":2475,"open":814,"high":2322,"low":2359,"close":2383},"2024-10-14",{"symbol":5,"time":2477,"open":2436,"high":2478,"low":2219,"close":2446},"2024-10-11",117.28,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2345,"close":2483},"2024-10-10",116.22,116.85,115.62,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2219},"2024-10-09",114.98,116.27,114.56,{"symbol":5,"time":2490,"open":2491,"high":2388,"low":2491,"close":2492},"2024-10-08",113.75,114.63,{"symbol":5,"time":2494,"open":2495,"high":797,"low":2496,"close":2497},"2024-10-07",112.3,111.8,113.36,{"symbol":5,"time":2499,"open":2500,"high":111,"low":2501,"close":836},"2024-10-04",112.13,111.68,{"symbol":5,"time":2503,"open":2191,"high":2191,"low":2178,"close":2504},"2024-10-03",112.23,{"symbol":5,"time":2506,"open":846,"high":2507,"low":791,"close":2508},"2024-10-02",113.79,113.64,{"symbol":5,"time":2510,"open":2511,"high":2431,"low":2215,"close":2168},"2024-10-01",114.21,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":123},"2024-09-30",112.57,114.09,112.1,{"symbol":5,"time":2518,"open":2519,"high":846,"low":2520,"close":2521},"2024-09-27",112.93,112.32,112.43,{"symbol":5,"time":2523,"open":2179,"high":2519,"low":2516,"close":2524},"2024-09-26",112.73,{"symbol":5,"time":2526,"open":825,"high":2527,"low":2243,"close":2528},"2024-09-25",114.19,112.61,{"symbol":5,"time":2530,"open":2511,"high":2531,"low":2532,"close":2533},"2024-09-24",114.41,113.18,113.34,{"symbol":5,"time":2535,"open":2507,"high":2274,"low":2231,"close":2536},"2024-09-23",114.81,{"symbol":5,"time":2538,"open":2491,"high":2539,"low":2430,"close":2540},"2024-09-20",114.16,113.7,{"symbol":5,"time":2542,"open":807,"high":2543,"low":862,"close":2242},"2024-09-19",115.66,{"symbol":5,"time":2545,"open":2546,"high":2546,"low":2547,"close":2548},"2024-09-18",117.5,114.52,114.88,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2334,"close":2138},"2024-09-17",117.8,118.54,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2372,"close":2557},"2024-09-16",117,117.68,117.63,{"symbol":5,"time":2559,"open":818,"high":2560,"low":2561,"close":2562},"2024-09-13",117.05,115.94,116.4,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2264,"close":2567},"2024-09-12",116.5,117.31,116.83,{"symbol":5,"time":2569,"open":2268,"high":122,"low":2570,"close":2451},"2024-09-11",114.72,{"symbol":5,"time":2572,"open":2429,"high":2383,"low":2573,"close":2574},"2024-09-10",115.43,117.11,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-09-09",114.46,116.73,114.32,116.43,{"symbol":5,"time":2582,"open":157,"high":2583,"low":840,"close":2261},"2024-09-06",114.34,{"symbol":5,"time":2585,"open":2192,"high":2586,"low":2214,"close":792},"2024-09-05",114.48,{"symbol":5,"time":2588,"open":2187,"high":2264,"low":2411,"close":2259},"2024-09-04",{"symbol":5,"time":2590,"open":2497,"high":2228,"low":2497,"close":2591},"2024-09-03",114.66,{"symbol":5,"time":2593,"open":795,"high":2594,"low":2595,"close":2413},"2024-08-30",113.47,111.89,{"symbol":5,"time":2597,"open":2237,"high":2145,"low":2214,"close":2163},"2024-08-29",{"symbol":5,"time":2599,"open":792,"high":2600,"low":2601,"close":2602},"2024-08-28",113.42,112.37,112.9,{"symbol":5,"time":2604,"open":2208,"high":2188,"low":2256,"close":792},"2024-08-27",{"symbol":5,"time":2606,"open":774,"high":2607,"low":2608,"close":2248},"2024-08-26",113.26,112.06,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2595,"close":2613},"2024-08-23",112.4,112.78,112.69,{"symbol":5,"time":2615,"open":2178,"high":2162,"low":2616,"close":2516},"2024-08-22",111.05,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-08-21",110.97,111.45,110.68,111.39,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-08-20",111.82,112.09,110.33,110.77,{"symbol":5,"time":2630,"open":873,"high":98,"low":2631,"close":2632},"2024-08-19",110.84,111.9,{"symbol":5,"time":2634,"open":2635,"high":110,"low":2636,"close":873},"2024-08-16",111.36,110.57,{"symbol":5,"time":2638,"open":95,"high":2639,"low":2640,"close":2641},"2024-08-15",111.33,109.76,110.94,{"symbol":5,"time":2643,"open":758,"high":2644,"low":2645,"close":2646},"2024-08-14",110.18,107.71,109.89,{"symbol":5,"time":2648,"open":919,"high":2649,"low":2650,"close":2651},"2024-08-13",108.56,107.6,108.24,{"symbol":5,"time":2653,"open":2654,"high":2654,"low":2655,"close":919},"2024-08-12",108.4,107.11,{"symbol":5,"time":2657,"open":2658,"high":2658,"low":2659,"close":2660},"2024-08-09",109.28,107.69,108.71,{"symbol":5,"time":2662,"open":735,"high":2663,"low":2664,"close":2640},"2024-08-08",111.22,109.22,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-08-07",109.61,112.35,109.4,109.94,{"symbol":5,"time":2672,"open":881,"high":2673,"low":920,"close":734},"2024-08-06",110.64,{"symbol":5,"time":2675,"open":2676,"high":87,"low":2677,"close":920},"2024-08-05",111.34,108.37,{"symbol":5,"time":2679,"open":2644,"high":2680,"low":2654,"close":2681},"2024-08-02",112.04,111.31,{"symbol":5,"time":2683,"open":2684,"high":2621,"low":2685,"close":2686},"2024-08-01",106.65,106.33,110.15,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-07-31",105.5,106.83,103.55,105.94,{"symbol":5,"time":2694,"open":693,"high":910,"low":2695,"close":2696},"2024-07-30",102.78,105.32,{"symbol":5,"time":2698,"open":2699,"high":62,"low":2700,"close":694},"2024-07-29",100.59,99.92,{"symbol":5,"time":2702,"open":2703,"high":720,"low":2704,"close":76},"2024-07-26",106.46,104.66,{"symbol":5,"time":2706,"open":2707,"high":2660,"low":2708,"close":2709},"2024-07-25",107.02,105.92,105.96,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-07-24",104.22,107.31,103.54,107.26,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-07-23",104.01,104.33,103.37,103.92,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-07-22",102.5,103.83,102.31,103.72,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":47},"2024-07-19",100.61,102.4,100.08,{"symbol":5,"time":2734,"open":2735,"high":56,"low":2736,"close":254},"2024-07-18",102.39,99.71,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2724,"close":2741},"2024-07-17",102.65,105.65,104.68,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":670,"close":658},"2024-07-16",102.92,103.87,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-07-15",103.93,104.16,102.58,102.96,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2712},"2024-07-12",104.67,104.93,104.11,{"symbol":5,"time":2758,"open":246,"high":2759,"low":45,"close":57},"2024-07-11",104.64,{"symbol":5,"time":2761,"open":2762,"high":671,"low":2763,"close":2764},"2024-07-10",101.42,101.27,103.05,{"symbol":5,"time":2766,"open":2735,"high":2767,"low":255,"close":2768},"2024-07-09",102.59,101.64,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-07-08",103.78,103.85,101.94,102.12,{"symbol":5,"time":2776,"open":47,"high":2777,"low":2778,"close":2779},"2024-07-05",104.07,101.76,104.02,{"symbol":5,"time":2781,"open":65,"high":2782,"low":641,"close":2783},"2024-07-03",103.66,102.33,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2786,"close":2788},"2024-07-02",102.7,103.39,103.2,{"symbol":5,"time":2790,"open":2749,"high":2791,"low":2792,"close":2788},"2024-07-01",105.51,102.61,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-06-28",104.7,105.16,103.53,103.91,{"symbol":5,"time":2800,"open":2801,"high":2696,"low":2721,"close":2802},"2024-06-27",105.25,104.65,{"symbol":5,"time":2804,"open":2805,"high":2740,"low":2806,"close":2807},"2024-06-26",105.09,104.32,104.88,{"symbol":5,"time":2809,"open":727,"high":704,"low":2810,"close":2811},"2024-06-25",104.82,105.49,{"symbol":5,"time":2813,"open":2814,"high":2814,"low":2815,"close":2816},"2024-06-24",106.29,104.94,105.3,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":76,"close":2821},"2024-06-21",106.66,106.93,105.72,{"symbol":5,"time":2823,"open":2797,"high":2824,"low":677,"close":2825},"2024-06-20",106.84,106.57,{"symbol":5,"time":2827,"open":2828,"high":244,"low":2829,"close":700},"2024-06-18",103.26,103.25,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":687,"close":2834},"2024-06-17",102.91,103.94,103.45,{"symbol":5,"time":2836,"open":2837,"high":2727,"low":2838,"close":688},"2024-06-14",103.29,102.43,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2834},"2024-06-13",103.64,103.7,102.6,{"symbol":5,"time":2845,"open":2846,"high":2846,"low":2847,"close":2848},"2024-06-12",105.91,104.29,104.38,{"symbol":5,"time":2850,"open":2851,"high":2851,"low":2852,"close":2853},"2024-06-11",107.32,105.53,105.81,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":725,"close":2858},"2024-06-10",107.63,108.98,107.49,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2720,"close":2863},"2024-06-07",103.86,108.13,107.58,{"symbol":5,"time":2865,"open":2837,"high":2866,"low":2867,"close":2868},"2024-06-06",105,102.81,104.27,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-06-05",102.93,103.42,101.98,103.23,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":687,"close":2879},"2024-06-04",102.8,103.49,103.43,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":657,"close":666},"2024-06-03",102.17,104.13,{"symbol":5,"time":2885,"open":2886,"high":673,"low":2887,"close":2888},"2024-05-31",101.86,101.39,102.19,{"symbol":5,"time":2890,"open":2891,"high":2792,"low":2892,"close":2893},"2024-05-30",101.28,100.86,101.74,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-05-29",101.09,101.77,100.64,100.73,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":637,"close":59},"2024-05-28",103.57,103.59,{"symbol":5,"time":2905,"open":56,"high":2906,"low":2907,"close":2908},"2024-05-24",104.37,103.58,103.95,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-05-23",103.96,104.91,103.44,104.23,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2810},"2024-05-22",102.95,105.14,102.94,{"symbol":5,"time":2921,"open":2922,"high":2861,"low":715,"close":2751},"2024-05-21",103.52,{"symbol":5,"time":2924,"open":2771,"high":2925,"low":2926,"close":2927},"2024-05-20",103.8,103.02,103.21,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2833,"close":244},"2024-05-17",104.41,104.8,{"symbol":5,"time":2933,"open":2934,"high":63,"low":2749,"close":2935},"2024-05-16",104.45,104.87,{"symbol":5,"time":2937,"open":721,"high":712,"low":721,"close":2938},"2024-05-15",104.59,{"symbol":5,"time":2940,"open":722,"high":2941,"low":65,"close":2718},"2024-05-14",105.13,{"symbol":5,"time":2943,"open":2944,"high":2689,"low":2945,"close":694},"2024-05-13",104.99,104.4,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-05-10",104.5,105.67,104.42,104.74,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2948,"close":2754},"2024-05-09",104.73,105.01,{"symbol":5,"time":2957,"open":2958,"high":2958,"low":2959,"close":2815},"2024-05-08",106.34,104.28,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-05-07",106.52,106.6,105.79,106.17,{"symbol":5,"time":2967,"open":2968,"high":2965,"low":2918,"close":2969},"2024-05-06",106.11,105.64,{"symbol":5,"time":2971,"open":2968,"high":2972,"low":2973,"close":2974},"2024-05-03",106.64,105.48,105.9,{"symbol":5,"time":2976,"open":2819,"high":2819,"low":2977,"close":2708},"2024-05-02",105.15,{"symbol":5,"time":2979,"open":2980,"high":915,"low":2846,"close":2814},"2024-05-01",105.93,{"symbol":5,"time":2982,"open":2962,"high":2983,"low":2974,"close":240},"2024-04-30",106.87,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2963,"close":241},"2024-04-29",107.39,108.19,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":224,"close":940},"2024-04-26",106.51,107.86,{"symbol":5,"time":2993,"open":2684,"high":2994,"low":2995,"close":69},"2024-04-25",107.46,106.14,{"symbol":5,"time":2997,"open":205,"high":2655,"low":201,"close":2998},"2024-04-24",106.89,{"symbol":5,"time":3000,"open":3001,"high":80,"low":2713,"close":931},"2024-04-23",107.67,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":719},"2024-04-22",107.48,107.9,106.27,{"symbol":5,"time":3008,"open":704,"high":3009,"low":3010,"close":3011},"2024-04-19",107.77,105.38,107.28,{"symbol":5,"time":3013,"open":3014,"high":193,"low":3015,"close":921},"2024-04-18",106.5,104.47,{"symbol":5,"time":3017,"open":940,"high":3018,"low":711,"close":2974},"2024-04-17",108.72,{"symbol":5,"time":3020,"open":3021,"high":2627,"low":759,"close":3022},"2024-04-16",108.84,109.21,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-04-15",110.09,110.89,108.83,108.89,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":737,"close":3033},"2024-04-12",110.27,110.5,109.11,{"symbol":5,"time":3035,"open":3036,"high":842,"low":751,"close":2620},"2024-04-11",111.65,{"symbol":5,"time":3038,"open":2663,"high":3039,"low":3040,"close":3041},"2024-04-10",111.67,110.35,111.17,{"symbol":5,"time":3043,"open":3044,"high":2514,"low":3045,"close":3046},"2024-04-09",110.59,110.58,112.44,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":886,"close":785},"2024-04-08",111.3,111.48,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":106,"close":3055},"2024-04-05",109.7,111.26,111.2,{"symbol":5,"time":3057,"open":3058,"high":87,"low":3059,"close":3060},"2024-04-04",111.84,109.84,110.11,{"symbol":5,"time":3062,"open":2256,"high":2210,"low":2616,"close":179},"2024-04-03",{"symbol":5,"time":3064,"open":2595,"high":2238,"low":757,"close":3065},"2024-04-02",112.02,{"symbol":5,"time":3067,"open":789,"high":789,"low":2625,"close":2626},"2024-04-01",{"symbol":5,"time":3069,"open":2199,"high":139,"low":2519,"close":789},"2024-03-28",{"symbol":5,"time":3071,"open":87,"high":2540,"low":3072,"close":2156},"2024-03-27",111.94,{"symbol":5,"time":3074,"open":3075,"high":2632,"low":3076,"close":3077},"2024-03-26",110.49,109.93,111.5,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3033,"close":81},"2024-03-25",110.45,110.8,{"symbol":5,"time":3083,"open":3084,"high":842,"low":3085,"close":2636},"2024-03-22",111.52,110.54,{"symbol":5,"time":3087,"open":784,"high":2256,"low":3088,"close":3089},"2024-03-21",111.01,111.51,{"symbol":5,"time":3091,"open":795,"high":3092,"low":3093,"close":3077},"2024-03-20",113.24,110.73,{"symbol":5,"time":3095,"open":3046,"high":3096,"low":2680,"close":3097},"2024-03-19",114.42,113.16,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":829,"close":3046},"2024-03-18",115.35,115.76,{"symbol":5,"time":3103,"open":2170,"high":807,"low":854,"close":807},"2024-03-15",{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-03-14",120.01,120.34,117.85,118.85,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-03-13",120.52,120.93,119.62,120.16,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-03-12",119.95,121.08,119.06,120.76,{"symbol":5,"time":3123,"open":3113,"high":3124,"low":3114,"close":3125},"2024-03-11",121.42,120.19,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-03-08",120.97,121.64,120.61,120.96,{"symbol":5,"time":3133,"open":3134,"high":952,"low":3118,"close":3135},"2024-03-07",120.1,120.92,{"symbol":5,"time":3137,"open":2408,"high":3138,"low":3139,"close":3140},"2024-03-06",119.58,118.42,119.34,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-03-05",120.44,120.6,118.08,118.48,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-03-04",118.3,120.28,118.17,120.04,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-03-01",118.57,119.46,117.83,118.62,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":2315},"2024-02-29",120.32,120.45,118.53,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-02-28",119.49,120.11,119.27,120.05,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3157,"close":3174},"2024-02-27",118.16,119.5,119.4,{"symbol":5,"time":3176,"open":3173,"high":3118,"low":3177,"close":3178},"2024-02-26",118.39,118.69,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3156},"2024-02-23",119.38,120.15,118.86,{"symbol":5,"time":3185,"open":2311,"high":3186,"low":2379,"close":3187},"2024-02-22",119.25,119.02,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3190,"close":3192},"2024-02-21",115.96,117.98,117.87,{"symbol":5,"time":3194,"open":3195,"high":2462,"low":2204,"close":141},"2024-02-20",114.33,{"symbol":5,"time":3197,"open":2145,"high":807,"low":116,"close":123},"2024-02-16",{"symbol":5,"time":3199,"open":3200,"high":2269,"low":3200,"close":2508},"2024-02-15",112.27,{"symbol":5,"time":3202,"open":105,"high":3203,"low":3204,"close":2608},"2024-02-14",112.38,111.12,{"symbol":5,"time":3206,"open":113,"high":858,"low":3045,"close":2676},"2024-02-13",{"symbol":5,"time":3208,"open":3077,"high":796,"low":3209,"close":3210},"2024-02-12",111.21,112.53,{"symbol":5,"time":3212,"open":98,"high":796,"low":3213,"close":3214},"2024-02-09",111.19,111.81,{"symbol":5,"time":3216,"open":2421,"high":2421,"low":3084,"close":2521},"2024-02-08",{"symbol":5,"time":3218,"open":3219,"high":3219,"low":3220,"close":3221},"2024-02-07",114.6,112.89,113.31,{"symbol":5,"time":3223,"open":2625,"high":813,"low":3224,"close":144},"2024-02-06",111.72,{"symbol":5,"time":3226,"open":3065,"high":3227,"low":3228,"close":3036},"2024-02-05",112.46,111.15,{"symbol":5,"time":3230,"open":2231,"high":3231,"low":842,"close":3232},"2024-02-02",114.06,112.11,{"symbol":5,"time":3234,"open":111,"high":2387,"low":87,"close":3235},"2024-02-01",114.49,{"symbol":5,"time":3237,"open":144,"high":2387,"low":2251,"close":3238},"2024-01-31",113.15,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3203,"close":2156},"2024-01-30",113.9,113.92,{"symbol":5,"time":3244,"open":2162,"high":2594,"low":791,"close":116},"2024-01-29",{"symbol":5,"time":3246,"open":150,"high":3247,"low":104,"close":3248},"2024-01-26",113.41,112.01,{"symbol":5,"time":3250,"open":163,"high":2514,"low":170,"close":156},"2024-01-25",{"symbol":5,"time":3252,"open":763,"high":2421,"low":3253,"close":2628},"2024-01-24",109.74,{"symbol":5,"time":3255,"open":2418,"high":2270,"low":3256,"close":144},"2024-01-23",112.87,{"symbol":5,"time":3258,"open":2361,"high":3259,"low":147,"close":2527},"2024-01-22",115.64,{"symbol":5,"time":3261,"open":157,"high":3262,"low":3263,"close":2187},"2024-01-19",114.86,113.46,{"symbol":5,"time":3265,"open":2223,"high":3266,"low":3247,"close":139},"2024-01-18",114.57,{"symbol":5,"time":3268,"open":2153,"high":3269,"low":2205,"close":3270},"2024-01-17",114.5,113.93,{"symbol":5,"time":3272,"open":2191,"high":2426,"low":152,"close":863},"2024-01-16",{"symbol":5,"time":3274,"open":3275,"high":3276,"low":116,"close":3242},"2024-01-12",114.17,114.94,{"symbol":5,"time":3278,"open":2607,"high":869,"low":3279,"close":2145},"2024-01-11",112.59,{"symbol":5,"time":3281,"open":3282,"high":2531,"low":3283,"close":2259},"2024-01-10",113.05,112.81,{"symbol":5,"time":3285,"open":2162,"high":2182,"low":2608,"close":2524},"2024-01-09",{"symbol":5,"time":3287,"open":3288,"high":2214,"low":3289,"close":2611},"2024-01-08",111.13,110.92,{"symbol":5,"time":3291,"open":743,"high":2616,"low":3292,"close":3081},"2024-01-05",110.03,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-01-04",109.68,111.03,109.51,110.98,{"symbol":5,"time":3300,"open":886,"high":765,"low":3301,"close":3302},"2024-01-03",109.29,109.52,{"symbol":5,"time":3304,"open":781,"high":873,"low":781,"close":3305},"2024-01-02",109.85,{"symbol":5,"time":3307,"open":3308,"high":3093,"low":3309,"close":3310},"2023-12-29",110.4,109.83,110.07,{"symbol":5,"time":3312,"open":3305,"high":743,"low":186,"close":3308},"2023-12-28",{"symbol":5,"time":3314,"open":3315,"high":769,"low":3315,"close":3316},"2023-12-27",109.04,109.79,{"symbol":5,"time":3318,"open":3319,"high":892,"low":3319,"close":903},"2023-12-26",108.51,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2023-12-22",108.86,109.34,108.5,109.03,{"symbol":5,"time":3327,"open":937,"high":100,"low":3328,"close":3329},"2023-12-21",107.18,108.48,{"symbol":5,"time":3331,"open":217,"high":3332,"low":3333,"close":3334},"2023-12-20",108.82,107.3,107.4,{"symbol":5,"time":3336,"open":3337,"high":3018,"low":3338,"close":3339},"2023-12-19",108.15,107.43,108.42,{"symbol":5,"time":3341,"open":893,"high":183,"low":915,"close":3342},"2023-12-18",108.06,{"symbol":5,"time":3344,"open":2991,"high":194,"low":2990,"close":3345},"2023-12-15",107.29,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2023-12-14",107.83,108.67,106.68,108.6,{"symbol":5,"time":3353,"open":195,"high":3011,"low":2974,"close":3354},"2023-12-13",107.25,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":201,"close":3350},"2023-12-12",106.37,107.22,{"symbol":5,"time":3360,"open":3361,"high":899,"low":3361,"close":3362},"2023-12-11",104.21,106.22,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3365,"close":3367},"2023-12-08",104.12,104.86,104.51,{"symbol":5,"time":3369,"open":63,"high":3370,"low":2911,"close":3371},"2023-12-07",105.21,104.05,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":2815},"2023-12-06",104.63,105.26,103.88,{"symbol":5,"time":3378,"open":2866,"high":2801,"low":2908,"close":3379},"2023-12-05",104.35,{"symbol":5,"time":3381,"open":2930,"high":2791,"low":3382,"close":63},"2023-12-04",104.3,{"symbol":5,"time":3384,"open":2712,"high":3385,"low":3386,"close":2807},"2023-12-01",104.98,103.9,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":2847},"2023-11-30",103.75,104.72,103.11,{"symbol":5,"time":3393,"open":3394,"high":662,"low":36,"close":3395},"2023-11-29",102.32,103.63,{"symbol":5,"time":3397,"open":270,"high":3398,"low":3399,"close":3400},"2023-11-28",102.49,101.35,102.06,{"symbol":5,"time":3402,"open":2843,"high":677,"low":3403,"close":651},"2023-11-27",102.25,{"symbol":5,"time":3405,"open":3406,"high":64,"low":2888,"close":666},"2023-11-24",102.68,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":2786},"2023-11-22",102.28,103.22,102.08,{"symbol":5,"time":3413,"open":46,"high":2750,"low":3414,"close":3415},"2023-11-21",100.99,101.91,{"symbol":5,"time":3417,"open":3418,"high":663,"low":3418,"close":3419},"2023-11-20",98.95,101.2,{"symbol":5,"time":3421,"open":3422,"high":255,"low":3423,"close":3424},"2023-11-17",100.43,99.25,99.55,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2023-11-16",97.72,100.35,97.64,100.26,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2023-11-15",97.37,98.33,96.92,98,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2023-11-14",96.32,97.84,96.2,97.08,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2023-11-13",95.67,96.75,94.5,95.79,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2023-11-10",93.7,94.22,92.43,93.97,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-11-09",94.88,95.19,93.39,93.55,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-11-08",95.22,95.73,93.79,94.74,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3447,"close":3471},"2023-11-07",94.93,95.44,94.8,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":327},"2023-11-06",95.55,95.81,94.41,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":324},"2023-11-03",97,97.17,95.66,{"symbol":5,"time":3483,"open":310,"high":3484,"low":3485,"close":3486},"2023-11-02",96.17,94.44,95.96,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":361,"close":3491},"2023-11-01",94.85,95.99,95.01,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2023-10-31",93.9,94.9,93.12,94.55,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":300,"close":3502},"2023-10-30",93.53,93.85,93,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-10-27",94.75,95.32,92.38,92.85,{"symbol":5,"time":3510,"open":3511,"high":3505,"low":3512,"close":3513},"2023-10-26",93.06,93.05,93.98,{"symbol":5,"time":3515,"open":361,"high":3516,"low":3517,"close":3518},"2023-10-25",94.64,92.79,93.57,{"symbol":5,"time":3520,"open":335,"high":3521,"low":3522,"close":3523},"2023-10-24",95.83,94.34,94.81,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3481,"close":3528},"2023-10-23",96.88,98.15,95.78,{"symbol":5,"time":3530,"open":3531,"high":3527,"low":3531,"close":3532},"2023-10-20",95.25,96.78,{"symbol":5,"time":3534,"open":3535,"high":3535,"low":3536,"close":3470},"2023-10-19",96.54,93.76,{"symbol":5,"time":3538,"open":619,"high":616,"low":3539,"close":3540},"2023-10-18",91.65,95.56,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-10-17",91.95,93.01,91.26,92.14,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":341},"2023-10-16",91.1,92.86,90.87,{"symbol":5,"time":3553,"open":288,"high":3554,"low":3555,"close":3551},"2023-10-13",91.66,89.81,{"symbol":5,"time":3557,"open":338,"high":3558,"low":3559,"close":3560},"2023-10-12",93.08,89.67,90.19,{"symbol":5,"time":3562,"open":3563,"high":3563,"low":3564,"close":3565},"2023-10-11",97.16,92.05,92.64,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-10-10",96.82,98.49,96.59,97.56,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3448,"close":3576},"2023-10-09",96.41,97.01,96.76,{"symbol":5,"time":3578,"open":3475,"high":3579,"low":3580,"close":3526},"2023-10-06",97.51,95.45,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3441},"2023-10-05",95.76,96.69,95.1,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-10-04",95.89,96.34,94.83,95.65,{"symbol":5,"time":3593,"open":3594,"high":3484,"low":3595,"close":3448},"2023-10-03",95.52,94.58,{"symbol":5,"time":3597,"open":3583,"high":3588,"low":3598,"close":3464},"2023-10-02",94.53,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-09-29",98.45,98.51,96.48,96.85,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-09-28",96.28,98.28,96.12,98.12,{"symbol":5,"time":3612,"open":3570,"high":3613,"low":3614,"close":3615},"2023-09-27",96.94,94.76,95.53,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2023-09-26",97.05,97.53,96.03,96.23,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3563,"close":3626},"2023-09-25",97.97,98.21,97.47,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3527},"2023-09-22",98.9,98.93,98.02,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3630},"2023-09-21",100,100.2,98.85,[3638,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3708,3713,3718,3723,3728,3733,3738,3741,3746,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3904,3909,3913,3918,3923,3927,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3990,3995,4000,4004,4009,4014,4018,4023,4028,4033,4038,4043,4048,4053,4057,4062,4067,4072,4076,4080,4085,4090,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4377,4382,4387,4392,4397,4402,4407,4412,4416,4421,4425,4430,4435,4440,4445,4450,4455,4459,4462,4467,4472,4476,4480,4483,4487,4491,4496,4499,4504,4509,4514,4519,4523,4528,4533,4537,4541,4545,4550,4555,4560,4564,4569,4573,4578,4583,4588,4593,4598,4602,4607,4612,4617,4622,4627,4632,4637,4642,4646,4650,4655,4658,4663,4668,4673,4678,4682,4684,4688,4693,4698,4702,4707,4711,4716,4721,4726,4729,4734,4739,4744,4749,4752,4757,4762,4767,4771,4776,4780,4785,4789,4794,4799,4804,4809,4814,4819,4824,4828,4832,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4885,4890,4895,4900,4905,4909],{"symbol":3639,"time":26,"open":3640,"high":3641,"low":3642,"close":3643},"SPY",761.31,762,757.97,761.69,{"symbol":3639,"time":32,"open":3645,"high":3646,"low":3647,"close":3648},763.15,763.57,759.96,762.6,{"symbol":3639,"time":38,"open":3650,"high":3651,"low":3652,"close":3653},759.5,761.67,749.6,754.05,{"symbol":3639,"time":43,"open":3655,"high":3656,"low":3657,"close":3658},760.12,760.35,756.15,757.39,{"symbol":3639,"time":49,"open":3660,"high":3661,"low":3662,"close":3663},759,763.52,757.93,760.88,{"symbol":3639,"time":55,"open":3665,"high":3666,"low":3667,"close":3668},764.72,766.38,763.6,764.29,{"symbol":3639,"time":61,"open":3670,"high":3671,"low":3672,"close":3673},758.03,760.11,756.64,757.83,{"symbol":3639,"time":67,"open":3675,"high":3676,"low":3677,"close":3678},764.08,764.47,760.94,762.4,{"symbol":3639,"time":73,"open":3680,"high":3681,"low":3682,"close":3683},769.07,769.7,765.14,765.96,{"symbol":3639,"time":79,"open":3685,"high":3686,"low":3687,"close":3688},772.01,772.87,769,770.19,{"symbol":3639,"time":85,"open":3690,"high":3691,"low":3692,"close":3693},767.9,774.03,767.45,773.17,{"symbol":3639,"time":91,"open":3695,"high":3696,"low":3697,"close":3698},762.45,766.43,761.73,765.16,{"symbol":3639,"time":97,"open":3700,"high":3701,"low":3702,"close":3703},762.01,764.67,759.48,761.78,{"symbol":3639,"time":103,"open":3705,"high":3706,"low":3665,"close":3707},767.33,768,767.05,{"symbol":3639,"time":109,"open":3709,"high":3710,"low":3711,"close":3712},771.76,775.3,768.31,769.35,{"symbol":3639,"time":115,"open":3714,"high":3715,"low":3716,"close":3717},768.5,772.36,767.16,771.1,{"symbol":3639,"time":120,"open":3719,"high":3720,"low":3721,"close":3722},764.73,767.35,763.93,766.08,{"symbol":3639,"time":126,"open":3724,"high":3725,"low":3726,"close":3727},766.16,766.78,763.05,765.91,{"symbol":3639,"time":132,"open":3729,"high":3730,"low":3731,"close":3732},764.78,765.22,762.08,763.47,{"symbol":3639,"time":138,"open":3734,"high":3735,"low":3736,"close":3737},766.05,767.85,764.17,765.72,{"symbol":3639,"time":143,"open":3683,"high":3739,"low":3740,"close":3648},768.15,762.04,{"symbol":3639,"time":149,"open":3742,"high":3743,"low":3744,"close":3745},770.36,772.47,768.1,769.06,{"symbol":3639,"time":155,"open":3747,"high":3748,"low":3749,"close":3692},768.7,769.5,766.92,{"symbol":3639,"time":161,"open":3751,"high":3752,"low":3753,"close":3754},776.18,776.78,772.51,772.67,{"symbol":3639,"time":167,"open":3756,"high":3757,"low":3758,"close":3759},778.54,778.8,775.43,776.34,{"symbol":3639,"time":173,"open":3761,"high":3762,"low":3763,"close":3764},774.87,779.37,774.11,777.88,{"symbol":3639,"time":177,"open":3766,"high":3767,"low":3768,"close":3769},774.71,774.9,771.28,772.49,{"symbol":3639,"time":182,"open":3771,"high":3772,"low":3773,"close":3774},774.53,774.61,769.2,770.56,{"symbol":3639,"time":188,"open":3776,"high":3777,"low":3778,"close":3779},772.6,775.05,771.62,773.03,{"symbol":3639,"time":192,"open":3781,"high":3782,"low":3783,"close":3784},771.02,773.92,769.61,773.26,{"symbol":3639,"time":198,"open":3786,"high":3787,"low":3788,"close":3789},770.21,771.82,767.46,768.56,{"symbol":3639,"time":204,"open":3791,"high":3792,"low":3793,"close":3794},775.85,776.85,769.51,769.79,{"symbol":3639,"time":210,"open":3796,"high":3797,"low":3798,"close":3799},760.63,773.41,760.52,771.33,{"symbol":3639,"time":216,"open":3801,"high":3802,"low":3803,"close":3804},749.44,758.58,748.8,757.67,{"symbol":3639,"time":222,"open":3806,"high":3807,"low":3808,"close":3809},744.68,748.9,737.68,747.03,{"symbol":3639,"time":228,"open":3811,"high":3812,"low":3813,"close":3814},736.05,742.45,734.59,741.69,{"symbol":3639,"time":233,"open":3816,"high":3817,"low":3818,"close":3819},739.97,742.68,729.1,729.46,{"symbol":3639,"time":237,"open":3821,"high":3822,"low":3823,"close":3824},739.19,742.79,735.98,740.86,{"symbol":3639,"time":243,"open":3826,"high":3827,"low":3828,"close":3829},744.91,745.53,735.87,739.09,{"symbol":3639,"time":249,"open":3831,"high":3832,"low":3833,"close":3834},738.51,743.72,737.29,738.93,{"symbol":3639,"time":251,"open":3836,"high":3837,"low":3838,"close":3839},739.37,742.56,735.21,738.18,{"symbol":3639,"time":257,"open":3841,"high":3842,"low":3843,"close":3844},746.62,750.02,746.37,747.41,{"symbol":3639,"time":263,"open":3846,"high":3847,"low":3848,"close":3849},746.29,749.04,744.18,748.28,{"symbol":3639,"time":268,"open":3851,"high":3852,"low":3853,"close":3854},747.06,748.73,741.51,742.09,{"symbol":3639,"time":274,"open":3856,"high":3857,"low":3858,"close":3859},742.08,747.29,740.8,743.29,{"symbol":3639,"time":280,"open":3861,"high":3862,"low":3863,"close":3864},752.76,754.57,747.88,750.72,{"symbol":3639,"time":286,"open":3866,"high":3867,"low":3868,"close":3869},754.24,755.58,750.2,754.81,{"symbol":3639,"time":292,"open":3871,"high":3872,"low":3873,"close":3874},750.91,753.34,748.66,751.83,{"symbol":3639,"time":297,"open":3876,"high":3877,"low":3878,"close":3879},752.47,753.91,748,749.17,{"symbol":3639,"time":303,"open":3881,"high":3882,"low":3883,"close":3884},752.05,755.42,748.1,754.95,{"symbol":3639,"time":308,"open":3886,"high":3887,"low":3888,"close":3889},747.35,751.97,745.59,751.71,{"symbol":3639,"time":314,"open":3891,"high":3892,"low":3893,"close":3894},743.16,746.15,739.51,745.4,{"symbol":3639,"time":320,"open":3896,"high":3897,"low":3898,"close":3899},750.22,750.96,745.21,747.71,{"symbol":3639,"time":326,"open":3901,"high":3902,"low":3844,"close":3903},748.74,752.41,751.28,{"symbol":3639,"time":332,"open":3905,"high":3906,"low":3907,"close":3908},747.4,751.31,740.03,744.78,{"symbol":3639,"time":337,"open":3910,"high":3801,"low":3911,"close":3912},745,742.38,745.76,{"symbol":3639,"time":343,"open":3914,"high":3915,"low":3916,"close":3917},741.29,748.02,740.89,746.77,{"symbol":3639,"time":348,"open":3919,"high":3920,"low":3921,"close":3922},736.53,741.56,732.09,741,{"symbol":3639,"time":353,"open":3924,"high":3919,"low":3925,"close":3926},728.95,716.58,728.99,{"symbol":3639,"time":359,"open":3928,"high":3836,"low":3929,"close":3930},738.91,729.6,734.3,{"symbol":3639,"time":365,"open":3932,"high":3933,"low":3934,"close":3935},735.17,739.95,730.84,733.24,{"symbol":3639,"time":371,"open":3937,"high":3938,"low":3939,"close":3940},733.81,739.63,732.3,733.58,{"symbol":3639,"time":377,"open":3942,"high":3943,"low":3944,"close":3945},747.7,750.18,743.13,744.39,{"symbol":3639,"time":383,"open":3947,"high":3948,"low":3949,"close":3950},747.76,748.23,743.86,746.74,{"symbol":3639,"time":389,"open":3952,"high":3953,"low":3954,"close":3955},751.29,752.15,739.22,740.96,{"symbol":3639,"time":395,"open":3957,"high":3958,"low":3959,"close":3960},754.55,755.44,749.88,750.33,{"symbol":3639,"time":401,"open":3962,"high":3963,"low":3964,"close":3965},751.85,756.68,751.76,754.83,{"symbol":3639,"time":407,"open":3967,"high":3968,"low":3969,"close":3970},740.71,744.44,735.03,741.75,{"symbol":3639,"time":413,"open":3972,"high":3973,"low":3974,"close":3975},728.76,740,724.41,737.76,{"symbol":3639,"time":419,"open":3977,"high":3978,"low":3979,"close":3980},733.39,738.38,725.33,725.43,{"symbol":3639,"time":424,"open":3982,"high":3983,"low":3984,"close":3985},743.63,746.9,722.59,737.05,{"symbol":3639,"time":430,"open":3987,"high":3988,"low":3989,"close":3954},743.36,745.34,738.19,{"symbol":3639,"time":435,"open":3991,"high":3992,"low":3993,"close":3994},752.31,752.82,735.53,737.55,{"symbol":3639,"time":441,"open":3996,"high":3997,"low":3998,"close":3999},752.1,758.31,751.47,757.09,{"symbol":3639,"time":447,"open":4001,"high":4002,"low":4003,"close":3866},758.15,758.8,753.57,{"symbol":3639,"time":453,"open":4005,"high":4006,"low":4007,"close":4008},757.03,760.4,756.75,759.57,{"symbol":3639,"time":459,"open":4010,"high":4011,"low":4012,"close":4013},755.36,760.28,754.69,758.54,{"symbol":3639,"time":465,"open":4015,"high":4016,"low":4012,"close":4017},755.9,758.08,756.48,{"symbol":3639,"time":470,"open":4019,"high":4020,"low":4021,"close":4022},750.25,755.15,749.23,754.6,{"symbol":3639,"time":476,"open":4024,"high":4025,"low":4026,"close":4027},750.88,751.38,748.22,750.46,{"symbol":3639,"time":481,"open":4029,"high":4030,"low":4031,"close":4032},750.01,752.13,748.37,750.59,{"symbol":3639,"time":487,"open":4034,"high":4035,"low":4036,"close":4037},746.24,748.94,744.48,745.64,{"symbol":3639,"time":493,"open":4039,"high":4040,"low":4041,"close":4042},738.64,744.87,737.03,742.72,{"symbol":3639,"time":497,"open":4044,"high":4045,"low":4046,"close":4047},735.71,741.87,733.89,741.25,{"symbol":3639,"time":503,"open":4049,"high":4050,"low":4051,"close":4052},734.78,737.65,731.53,733.73,{"symbol":3639,"time":508,"open":4054,"high":4055,"low":3977,"close":4056},739.83,741.42,738.65,{"symbol":3639,"time":513,"open":4058,"high":4059,"low":4060,"close":4061},741.79,743.46,737.96,739.17,{"symbol":3639,"time":518,"open":4063,"high":4064,"low":4065,"close":4066},743.65,749.53,743.56,748.17,{"symbol":3639,"time":524,"open":4068,"high":4069,"low":4070,"close":4071},738.47,743.91,735.47,742.31,{"symbol":3639,"time":530,"open":4073,"high":4074,"low":4075,"close":3839},736.89,738.84,731.83,{"symbol":3639,"time":536,"open":4077,"high":4078,"low":4077,"close":4079},736.45,740.79,739.3,{"symbol":3639,"time":541,"open":4081,"high":4082,"low":4083,"close":4084},734.93,738.08,734.57,737.62,{"symbol":3639,"time":547,"open":4086,"high":4087,"low":4088,"close":4089},735.05,736.13,729.75,731.58,{"symbol":3639,"time":553,"open":4091,"high":3813,"low":4092,"close":4093},728.16,727.82,733.83,{"symbol":3639,"time":558,"open":4095,"high":4096,"low":4097,"close":4098},721.77,725.04,721.49,723.77,{"symbol":3639,"time":562,"open":4100,"high":4101,"low":4102,"close":4103},720.07,722.12,714.99,718.01,{"symbol":3639,"time":568,"open":4105,"high":4106,"low":4107,"close":4108},721.25,724.87,720.47,720.65,{"symbol":3639,"time":573,"open":4110,"high":4111,"low":4112,"close":4113},714.63,719.79,710.45,718.66,{"symbol":3639,"time":576,"open":4115,"high":4116,"low":4117,"close":4118},711,712.2,708.37,711.58,{"symbol":3639,"time":581,"open":4120,"high":4121,"low":4122,"close":4123},711.82,712.88,709.25,711.69,{"symbol":3639,"time":586,"open":4125,"high":4126,"low":4127,"close":4128},713.17,715.63,712.3,715.17,{"symbol":3639,"time":592,"open":4130,"high":4131,"low":4132,"close":4133},710.75,714.47,709.01,713.94,{"symbol":3639,"time":598,"open":4135,"high":4136,"low":4137,"close":4138},709.5,712.36,702.28,708.45,{"symbol":3639,"time":604,"open":4140,"high":4141,"low":4142,"close":4143},709.15,711.45,708.22,711.21,{"symbol":3639,"time":610,"open":4145,"high":4146,"low":4147,"close":4148},710.28,711.28,702.64,704.08,{"symbol":3639,"time":615,"open":4150,"high":4151,"low":4152,"close":4153},708.78,709.91,706.14,708.72,{"symbol":3639,"time":621,"open":4152,"high":4155,"low":4156,"close":4157},712.39,705.76,710.14,{"symbol":3639,"time":627,"open":4159,"high":4160,"low":4161,"close":4162},701.06,702.78,698.53,701.66,{"symbol":3639,"time":633,"open":4164,"high":4165,"low":4166,"close":4167},695.26,700.28,694.2,699.94,{"symbol":3639,"time":639,"open":4169,"high":4170,"low":4171,"close":4172},687.69,694.58,687.66,694.46,{"symbol":3639,"time":644,"open":4174,"high":4175,"low":4176,"close":4177},677.41,686.3,676.58,686.1,{"symbol":3639,"time":650,"open":4179,"high":4180,"low":4181,"close":4182},681.32,682.03,678.45,679.46,{"symbol":3639,"time":655,"open":4184,"high":4185,"low":4186,"close":4187},674.84,681.16,673.77,679.91,{"symbol":3639,"time":660,"open":4189,"high":4190,"low":4191,"close":4192},676.39,677.08,671.46,676.01,{"symbol":3639,"time":665,"open":4194,"high":4195,"low":4196,"close":4197},656.65,659.61,651.06,659.22,{"symbol":3639,"time":669,"open":4199,"high":4200,"low":4201,"close":4202},655.86,659.72,655.52,658.93,{"symbol":3639,"time":675,"open":4204,"high":4205,"low":4206,"close":4207},646.42,658.2,645.11,655.83,{"symbol":3639,"time":680,"open":4209,"high":4210,"low":4211,"close":4212},653.9,658.52,653,655.24,{"symbol":3639,"time":686,"open":4214,"high":4215,"low":4216,"close":4217},638.94,651.54,637.98,650.34,{"symbol":3639,"time":692,"open":4219,"high":4220,"low":4221,"close":4222},640.11,640.37,629.28,631.97,{"symbol":3639,"time":698,"open":4224,"high":4225,"low":4226,"close":4227},642.5,642.66,633.11,634.09,{"symbol":3639,"time":702,"open":4229,"high":4230,"low":4231,"close":4232},652.06,654.85,644.82,645.09,{"symbol":3639,"time":708,"open":4234,"high":4235,"low":4236,"close":4237},658.67,660.89,654.24,656.82,{"symbol":3639,"time":714,"open":4239,"high":4240,"low":4241,"close":4242},651.32,657.03,649.88,653.18,{"symbol":3639,"time":718,"open":4244,"high":4245,"low":4246,"close":4247},658.07,662.62,653.94,655.38,{"symbol":3639,"time":724,"open":4249,"high":4250,"low":4251,"close":4252},656.51,656.69,644.72,648.57,{"symbol":3639,"time":729,"open":4254,"high":4255,"low":4256,"close":4257},656.97,662.98,655.17,659.8,{"symbol":3639,"time":733,"open":4259,"high":4260,"low":4261,"close":4262},668.36,669.72,661.19,661.43,{"symbol":3639,"time":739,"open":4264,"high":4265,"low":4266,"close":4267},672.39,674.44,669.7,670.79,{"symbol":3639,"time":745,"open":4269,"high":4270,"low":4271,"close":4272},668.38,672.07,667.12,669.03,{"symbol":3639,"time":749,"open":4274,"high":4275,"low":4276,"close":4277},669.27,672.34,661.36,662.29,{"symbol":3639,"time":755,"open":4279,"high":4280,"low":4281,"close":4282},671.16,671.65,665.87,666.06,{"symbol":3639,"time":761,"open":4284,"high":4285,"low":4286,"close":4287},677.58,680.08,673.34,676.33,{"symbol":3639,"time":767,"open":4289,"high":4290,"low":4291,"close":4292},677.72,683.36,674.76,677.18,{"symbol":3639,"time":772,"open":4294,"high":4295,"low":4296,"close":4297},666.39,679.92,662.39,678.27,{"symbol":3639,"time":778,"open":4299,"high":4300,"low":4301,"close":4302},673.41,676.11,669.76,672.38,{"symbol":3639,"time":783,"open":4304,"high":4305,"low":4306,"close":4307},682.08,685.53,675.61,681.31,{"symbol":3639,"time":788,"open":4309,"high":4310,"low":4311,"close":4312},681.63,687.09,679.62,685.13,{"symbol":3639,"time":794,"open":4314,"high":4315,"low":4316,"close":4317},675.06,682.61,669.66,680.33,{"symbol":3639,"time":799,"open":4319,"high":4320,"low":4321,"close":4322},678.7,688.62,678.02,686.38,{"symbol":3639,"time":804,"open":4324,"high":4325,"low":4326,"close":4327},683.09,686.86,681.64,685.99,{"symbol":3639,"time":810,"open":4329,"high":4330,"low":4331,"close":4332},693.28,693.3,684.35,689.3,{"symbol":3639,"time":816,"open":4334,"high":4335,"low":4336,"close":4337},690.18,693.68,690.1,693.15,{"symbol":3639,"time":822,"open":4339,"high":4340,"low":4341,"close":4342},681.9,688.35,680,687.35,{"symbol":3639,"time":828,"open":4344,"high":4345,"low":4346,"close":4347},687.83,690,680.37,682.39,{"symbol":3639,"time":834,"open":4349,"high":4350,"low":4351,"close":4352},682.32,690.06,681.73,689.43,{"symbol":3639,"time":839,"open":4354,"high":4355,"low":4356,"close":4357},683.84,686.18,681.55,684.48,{"symbol":3639,"time":844,"open":4359,"high":4360,"low":4361,"close":4362},684.02,689.15,682.83,686.29,{"symbol":3639,"time":850,"open":4364,"high":4365,"low":4366,"close":4367},680.14,684.94,675.78,682.85,{"symbol":3639,"time":856,"open":4369,"high":4370,"low":4371,"close":4372},681.69,686.28,677.52,681.75,{"symbol":3639,"time":861,"open":4374,"high":4375,"low":4346,"close":4376},694.24,695.35,681.27,{"symbol":3639,"time":867,"open":4378,"high":4379,"low":4380,"close":4381},696.39,697.14,689.18,691.96,{"symbol":3639,"time":872,"open":4383,"high":4384,"low":4385,"close":4386},694.95,696.54,691.66,692.12,{"symbol":3639,"time":875,"open":4388,"high":4389,"low":4390,"close":4391},689.42,695.87,688.34,693.95,{"symbol":3639,"time":879,"open":4393,"high":4394,"low":4395,"close":4396},681.46,692.31,680.85,690.62,{"symbol":3639,"time":884,"open":4398,"high":4399,"low":4400,"close":4401},680.94,683.69,675.79,677.62,{"symbol":3639,"time":890,"open":4403,"high":4404,"low":4405,"close":4406},690.35,691.45,681.76,686.19,{"symbol":3639,"time":896,"open":4408,"high":4409,"low":4410,"close":4411},696.21,696.96,684.03,689.53,{"symbol":3639,"time":902,"open":4413,"high":4414,"low":4388,"close":4415},689.58,696.93,695.41,{"symbol":3639,"time":907,"open":4417,"high":4418,"low":4419,"close":4420},691.79,694.21,687.12,691.97,{"symbol":3639,"time":913,"open":4378,"high":4422,"low":4423,"close":4424},697.06,684.83,694.04,{"symbol":3639,"time":918,"open":4426,"high":4427,"low":4428,"close":4429},697.05,697.84,693.94,695.42,{"symbol":3639,"time":924,"open":4431,"high":4432,"low":4433,"close":4434},694.18,696.53,693.57,695.49,{"symbol":3639,"time":929,"open":4436,"high":4437,"low":4438,"close":4439},690.49,694.13,689.92,692.73,{"symbol":3639,"time":934,"open":4441,"high":4442,"low":4443,"close":4444},688.15,690.96,687.16,689.23,{"symbol":3639,"time":939,"open":4446,"high":4447,"low":4448,"close":4449},689.85,691.13,686.92,688.98,{"symbol":3639,"time":944,"open":4451,"high":4452,"low":4453,"close":4454},679.65,688.74,678.13,685.4,{"symbol":3639,"time":950,"open":4456,"high":4457,"low":4458,"close":4284},681.49,684.77,676.57,{"symbol":3639,"time":956,"open":4460,"high":4461,"low":4336,"close":4385},693.66,694.25,{"symbol":3639,"time":962,"open":4463,"high":4464,"low":4465,"close":4466},694.57,695.45,691.25,692.24,{"symbol":3639,"time":968,"open":4468,"high":4469,"low":4470,"close":4471},691,691.72,686.04,690.36,{"symbol":3639,"time":974,"open":4434,"high":4473,"low":4474,"close":4475},696.09,691.35,693.77,{"symbol":3639,"time":980,"open":4477,"high":4473,"low":4478,"close":4479},690.68,690.63,695.16,{"symbol":3639,"time":986,"open":4478,"high":4481,"low":4380,"close":4482},695.31,694.07,{"symbol":3639,"time":992,"open":4484,"high":4396,"low":4485,"close":4486},688.82,687.49,689.51,{"symbol":3639,"time":998,"open":4488,"high":4489,"low":4490,"close":4413},692.19,693.96,689.32,{"symbol":3639,"time":1004,"open":4492,"high":4493,"low":4494,"close":4495},687.93,692.32,687.78,691.81,{"symbol":3639,"time":1010,"open":4497,"high":4352,"low":4322,"close":4498},686.54,687.72,{"symbol":3639,"time":1016,"open":4500,"high":4501,"low":4502,"close":4503},685.71,686.87,679.82,683.17,{"symbol":3639,"time":1022,"open":4505,"high":4506,"low":4507,"close":4508},687.14,687.36,681.71,681.92,{"symbol":3639,"time":1028,"open":4510,"high":4511,"low":4512,"close":4513},687.45,688.56,686.58,687.01,{"symbol":3639,"time":1034,"open":4515,"high":4516,"low":4517,"close":4518},687.54,689.2,686.07,687.85,{"symbol":3639,"time":1040,"open":4520,"high":4385,"low":4521,"close":4522},690.64,689.27,690.31,{"symbol":3639,"time":1046,"open":4524,"high":4525,"low":4526,"close":4527},687.95,690.83,687.8,690.38,{"symbol":3639,"time":1052,"open":4529,"high":4530,"low":4531,"close":4532},683.92,688.2,683.87,687.96,{"symbol":3639,"time":1057,"open":4534,"high":4535,"low":4536,"close":4423},683.94,685.36,680.59,{"symbol":3639,"time":1063,"open":4538,"high":4539,"low":4540,"close":4536},676.59,681.09,676.47,{"symbol":3639,"time":1069,"open":4542,"high":4543,"low":4544,"close":4540},677.6,680.74,674.9,{"symbol":3639,"time":1075,"open":4546,"high":4547,"low":4548,"close":4549},679.89,680.44,671.2,671.4,{"symbol":3639,"time":1081,"open":4551,"high":4552,"low":4553,"close":4554},679.23,681.08,674.98,678.87,{"symbol":3639,"time":1086,"open":4556,"high":4557,"low":4558,"close":4559},685.74,685.76,679.25,680.73,{"symbol":3639,"time":1091,"open":4561,"high":4562,"low":4563,"close":4405},688.17,688.88,679.17,{"symbol":3639,"time":1097,"open":4565,"high":4566,"low":4567,"close":4568},685.14,689.25,682.17,689.17,{"symbol":3639,"time":1103,"open":4570,"high":4571,"low":4307,"close":4572},682.56,688.97,687.57,{"symbol":3639,"time":1109,"open":4574,"high":4575,"low":4576,"close":4577},683.15,685.39,682.59,683.04,{"symbol":3639,"time":1114,"open":4579,"high":4580,"low":4581,"close":4582},686.59,686.64,681.57,683.63,{"symbol":3639,"time":1118,"open":4584,"high":4585,"low":4586,"close":4587},685.47,688.39,684.58,685.69,{"symbol":3639,"time":1123,"open":4589,"high":4590,"low":4591,"close":4592},685.3,685.37,681.34,684.39,{"symbol":3639,"time":1128,"open":4594,"high":4595,"low":4596,"close":4597},680.57,684.91,679.69,683.89,{"symbol":3639,"time":1133,"open":4508,"high":4599,"low":4600,"close":4601},683.82,679.33,681.53,{"symbol":3639,"time":1138,"open":4603,"high":4604,"low":4605,"close":4606},678.81,682.99,678.74,680.27,{"symbol":3639,"time":1144,"open":4608,"high":4609,"low":4610,"close":4611},680.86,683.67,680.5,683.39,{"symbol":3639,"time":1150,"open":4613,"high":4614,"low":4615,"close":4616},677.63,681.7,676.72,679.68,{"symbol":3639,"time":1156,"open":4618,"high":4619,"low":4620,"close":4621},668.63,676.21,664.48,675.02,{"symbol":3639,"time":1162,"open":4623,"high":4624,"low":4625,"close":4626},662.69,670.06,661.59,668.73,{"symbol":3639,"time":1168,"open":4628,"high":4629,"low":4630,"close":4631},655.05,664.55,650.85,659.03,{"symbol":3639,"time":1174,"open":4633,"high":4634,"low":4635,"close":4636},672.91,675.56,651.89,652.53,{"symbol":3639,"time":1178,"open":4638,"high":4639,"low":4640,"close":4641},660.78,667.34,658.75,662.63,{"symbol":3639,"time":1183,"open":4643,"high":4644,"low":4199,"close":4645},662.1,665.12,660.08,{"symbol":3639,"time":1189,"open":4266,"high":4647,"low":4648,"close":4649},673.71,662.17,665.67,{"symbol":3639,"time":1195,"open":4651,"high":4652,"low":4653,"close":4654},665.38,675.66,663.27,671.93,{"symbol":3639,"time":1200,"open":4610,"high":4608,"low":4656,"close":4657},670.52,672.04,{"symbol":3639,"time":1205,"open":4659,"high":4660,"low":4661,"close":4662},684.79,684.96,680.95,683.38,{"symbol":3639,"time":1210,"open":4664,"high":4665,"low":4666,"close":4667},679.95,683.57,678.73,683,{"symbol":3639,"time":1216,"open":4669,"high":4670,"low":4671,"close":4672},677.24,682.18,675.03,681.44,{"symbol":3639,"time":1220,"open":4674,"high":4675,"low":4676,"close":4677},667.91,671.08,661.21,670.97,{"symbol":3639,"time":1225,"open":4540,"high":4679,"low":4680,"close":4681},677.38,668.72,670.31,{"symbol":3639,"time":1229,"open":4553,"high":4608,"low":4683,"close":4284},674.17,{"symbol":3639,"time":1232,"open":4300,"high":4685,"low":4686,"close":4687},679.96,674.58,675.24,{"symbol":3639,"time":1237,"open":4689,"high":4690,"low":4691,"close":4692},685.67,685.8,679.94,683.34,{"symbol":3639,"time":1241,"open":4694,"high":4695,"low":4696,"close":4697},685.04,685.08,679.24,682.06,{"symbol":3639,"time":1246,"open":4699,"high":4700,"low":4701,"close":4701},683.9,685.94,679.83,{"symbol":3639,"time":1250,"open":4703,"high":4704,"low":4705,"close":4706},688.72,689.7,682.87,687.39,{"symbol":3639,"time":1253,"open":4708,"high":4709,"low":4423,"close":4710},687.05,688.91,687.06,{"symbol":3639,"time":1257,"open":4712,"high":4713,"low":4714,"close":4715},682.73,685.54,682.12,685.24,{"symbol":3639,"time":1262,"open":4717,"high":4718,"low":4719,"close":4720},676.46,678.47,675.65,677.25,{"symbol":3639,"time":1265,"open":4722,"high":4723,"low":4724,"close":4725},668.12,672.71,667.8,671.76,{"symbol":3639,"time":1270,"open":4727,"high":4727,"low":4728,"close":4724},672,663.3,{"symbol":3639,"time":1276,"open":4730,"high":4731,"low":4732,"close":4733},671.44,672.99,669.98,671.29,{"symbol":3639,"time":1282,"open":4735,"high":4736,"low":4737,"close":4738},667.32,672.21,667.27,671.3,{"symbol":3639,"time":1288,"open":4740,"high":4741,"low":4742,"close":4743},659.5,665.76,658.14,664.39,{"symbol":3639,"time":1292,"open":4745,"high":4746,"low":4747,"close":4748},666.82,668.71,657.11,660.64,{"symbol":3639,"time":1298,"open":4745,"high":4750,"low":4202,"close":4751},670.23,665.17,{"symbol":3639,"time":1303,"open":4753,"high":4754,"low":4755,"close":4756},657.17,665.83,653.17,662.23,{"symbol":3639,"time":1309,"open":4758,"high":4759,"low":4760,"close":4761},660.65,665.13,659.77,663.04,{"symbol":3639,"time":1315,"open":4763,"high":4764,"low":4765,"close":4766},672.13,673.95,652.84,653.02,{"symbol":3639,"time":1321,"open":4768,"high":4769,"low":4770,"close":4279},673.53,673.94,669.21,{"symbol":3639,"time":1327,"open":4772,"high":4773,"low":4774,"close":4775},670.25,673.21,669.42,673.11,{"symbol":3639,"time":1333,"open":4777,"high":4731,"low":4778,"close":4779},672.54,667.67,669.12,{"symbol":3639,"time":1337,"open":4781,"high":4782,"low":4783,"close":4784},671.62,672.51,669.46,671.61,{"symbol":3639,"time":1343,"open":4786,"high":4787,"low":4788,"close":4770},669.99,672.68,668.16,{"symbol":3639,"time":1349,"open":4790,"high":4791,"low":4792,"close":4793},670.45,670.57,666.78,669.22,{"symbol":3639,"time":1355,"open":4795,"high":4796,"low":4797,"close":4798},663.17,669.37,663.06,668.45,{"symbol":3639,"time":1360,"open":4800,"high":4801,"low":4802,"close":4803},662.93,666.65,661.61,666.18,{"symbol":3639,"time":1365,"open":4805,"high":4806,"low":4807,"close":4808},664.36,665.28,661.86,663.68,{"symbol":3639,"time":1370,"open":4810,"high":4811,"low":4812,"close":4813},659.51,662.37,657.88,661.82,{"symbol":3639,"time":1376,"open":4815,"high":4816,"low":4817,"close":4818},657.94,659.41,654.41,658.05,{"symbol":3639,"time":1380,"open":4820,"high":4821,"low":4822,"close":4823},664.51,664.61,659.67,661.1,{"symbol":3639,"time":1386,"open":4825,"high":4639,"low":4826,"close":4827},666.72,661.98,663.21,{"symbol":3639,"time":1392,"open":4829,"high":4830,"low":4648,"close":4831},662.2,667.29,666.84,{"symbol":3639,"time":1398,"open":4833,"high":4629,"low":4834,"close":4835},662.33,660.37,663.7,{"symbol":3639,"time":1404,"open":4837,"high":4838,"low":4839,"close":4840},661.89,664.89,660.27,662.26,{"symbol":3639,"time":1409,"open":4842,"high":4843,"low":4844,"close":4845},660.01,661.72,654.3,659.18,{"symbol":3639,"time":1414,"open":4847,"high":4848,"low":4849,"close":4850},661.47,661.78,659.21,660,{"symbol":3639,"time":1419,"open":4852,"high":4853,"low":4854,"close":4855},659.64,661.04,659.34,660.91,{"symbol":3639,"time":1424,"open":4857,"high":4858,"low":4859,"close":4860},657.6,659.11,656.9,657.41,{"symbol":3639,"time":1430,"open":4862,"high":4863,"low":4864,"close":4865},654.18,658.33,653.59,657.63,{"symbol":3639,"time":1436,"open":4867,"high":4868,"low":4869,"close":4870},653.62,654.55,650.63,652.21,{"symbol":3639,"time":1441,"open":4872,"high":4873,"low":4874,"close":4875},648.97,650.86,647.22,650.33,{"symbol":3639,"time":1447,"open":4877,"high":4878,"low":4879,"close":4880},648.62,649.84,647.23,648.83,{"symbol":3639,"time":1453,"open":4882,"high":4870,"low":4883,"close":4884},651.48,643.33,647.24,{"symbol":3639,"time":1458,"open":4886,"high":4887,"low":4888,"close":4889},644.42,649.15,643.51,649.12,{"symbol":3639,"time":1462,"open":4891,"high":4892,"low":4893,"close":4894},642.67,644.21,640.46,643.74,{"symbol":3639,"time":1467,"open":4896,"high":4897,"low":4898,"close":4899},637.5,640.49,634.92,640.27,{"symbol":3639,"time":1472,"open":4901,"high":4902,"low":4903,"close":4904},647.47,647.84,643.14,645.05,{"symbol":3639,"time":1478,"open":4884,"high":4906,"low":4907,"close":4908},649.48,645.34,648.92,{"symbol":3639,"time":1484,"open":4910,"high":4911,"low":4886,"close":4912},644.57,647.37,646.63,[4914,4919,4921,4924,4926,4928,4931,4933,4935,4937,4938,4941,4944,4946,4947,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4968,4970,4972,4974,4976,4978,4980,4982,4983,4985,4987,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5009,5011,5013],{"time":73,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4917,"datetime":4918},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4918},"ADX",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":4923},"BULLISH","2026-09-04 00:00:00",{"time":79,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4925,"datetime":4923},"CCI",{"time":85,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4927},"2026-09-03 00:00:00",{"time":115,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4930},"MACD","2026-08-27 00:00:00",{"time":274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4932},"2026-07-17 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":4934},"2026-07-16 00:00:00",{"time":292,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4936},"2026-07-14 00:00:00",{"time":292,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4936},{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4939,"datetime":4940},"MA","2026-06-26 00:00:00",{"time":430,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4942,"datetime":4943},"RSI","2026-06-08 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4925,"datetime":4945},"2026-06-04 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4917,"datetime":4945},{"time":465,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":4948},"2026-05-29 00:00:00",{"time":476,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4950},"2026-05-27 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":4952},"2026-05-22 00:00:00",{"time":513,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4954},"2026-05-15 00:00:00",{"time":627,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4956},"2026-04-16 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4958},"2026-04-14 00:00:00",{"time":650,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4960},"2026-04-10 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4962},"2026-04-08 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4942,"datetime":4964},"2026-03-16 00:00:00",{"time":778,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4925,"datetime":4966},"2026-03-06 00:00:00",{"time":778,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4966},{"time":783,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4969},"2026-03-05 00:00:00",{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4925,"datetime":4971},"2026-02-23 00:00:00",{"time":839,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4942,"datetime":4973},"2026-02-19 00:00:00",{"time":867,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":4975},"2026-02-11 00:00:00",{"time":879,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4977},"2026-02-06 00:00:00",{"time":924,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4920,"datetime":4979},"2026-01-27 00:00:00",{"time":974,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4925,"datetime":4981},"2026-01-13 00:00:00",{"time":974,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4981},{"time":1004,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4925,"datetime":4984},"2026-01-06 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":4986},"2025-12-15 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4942,"datetime":4988},"2025-12-10 00:00:00",{"time":1114,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4917,"datetime":4990},"2025-12-08 00:00:00",{"time":1123,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4925,"datetime":4992},"2025-12-04 00:00:00",{"time":1128,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":4994},"2025-12-03 00:00:00",{"time":1178,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4942,"datetime":4996},"2025-11-19 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4917,"datetime":4998},"2025-11-14 00:00:00",{"time":1200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4925,"datetime":5000},"2025-11-13 00:00:00",{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4920,"datetime":5002},"2025-11-12 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4929,"datetime":5004},"2025-11-07 00:00:00",{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4922,"trading_system":4942,"datetime":5006},"2025-10-24 00:00:00",{"time":1276,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4939,"datetime":5008},"2025-10-21 00:00:00",{"time":1298,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4917,"datetime":5010},"2025-10-15 00:00:00",{"time":1309,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4925,"datetime":5012},"2025-10-13 00:00:00",{"time":1370,"symbol":5,"current_signal":4915,"signal_change":23,"signal_type":4916,"trading_system":4929,"datetime":5014},"2025-09-26 00:00:00",[5016,5022,5027,5032,5038,5043,5048,5053,5058,5063,5069,5074,5079,5084,5089,5094,5099,5104,5109,5114,5119,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5191,5197,5203,5209,5215,5221,5227,5233,5239,5244,5250,5256,5262,5268,5274,5280,5286,5292,5298,5304,5310,5316,5322,5327,5333,5339,5345,5351],{"symbol":5,"form":5017,"filingdate":718,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"8-K","tm268709d2_8k.htm","0001104659-26-033079","https://www.sec.gov/Archives/edgar/data/1800/000110465926033079/tm268709d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926033079/0001104659-26-033079-index.htm",{"symbol":5,"form":5017,"filingdate":772,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"tm264905d8_8k.htm","0001104659-26-025240","https://www.sec.gov/Archives/edgar/data/1800/000110465926025240/tm264905d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926025240/0001104659-26-025240-index.htm",{"symbol":5,"form":5017,"filingdate":810,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"tm264905d7_8k.htm","0001104659-26-020509","https://www.sec.gov/Archives/edgar/data/1800/000110465926020509/tm264905d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926020509/0001104659-26-020509-index.htm",{"symbol":5,"form":5033,"filingdate":834,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"10-K","abt-20251231.htm","0001628280-26-010185","https://www.sec.gov/Archives/edgar/data/1800/000162828026010185/abt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828026010185/0001628280-26-010185-index.htm",{"symbol":5,"form":5017,"filingdate":834,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"tm266807d1_8k.htm","0001104659-26-018167","https://www.sec.gov/Archives/edgar/data/1800/000110465926018167/tm266807d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926018167/0001104659-26-018167-index.htm",{"symbol":5,"form":5017,"filingdate":939,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"abt-20260122.htm","0001628280-26-002982","https://www.sec.gov/Archives/edgar/data/1800/000162828026002982/abt-20260122.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828026002982/0001628280-26-002982-index.htm",{"symbol":5,"form":5017,"filingdate":1091,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"tm2533113d1_8k.htm","0001104659-25-120657","https://www.sec.gov/Archives/edgar/data/1800/000110465925120657/tm2533113d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925120657/0001104659-25-120657-index.htm",{"symbol":5,"form":5017,"filingdate":1168,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"tm2531676d1_8k.htm","0001104659-25-114995","https://www.sec.gov/Archives/edgar/data/1800/000110465925114995/tm2531676d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114995/0001104659-25-114995-index.htm",{"symbol":5,"form":5017,"filingdate":1174,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"tm2531676d2_8k.htm","0001104659-25-114422","https://www.sec.gov/Archives/edgar/data/1800/000110465925114422/tm2531676d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114422/0001104659-25-114422-index.htm",{"symbol":5,"form":5064,"filingdate":1250,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"10-Q","abt-20250930.htm","0001628280-25-047131","https://www.sec.gov/Archives/edgar/data/1800/000162828025047131/abt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025047131/0001628280-25-047131-index.htm",{"symbol":5,"form":5017,"filingdate":1298,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"abt-20251015.htm","0001628280-25-045049","https://www.sec.gov/Archives/edgar/data/1800/000162828025045049/abt-20251015.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025045049/0001628280-25-045049-index.htm",{"symbol":5,"form":5064,"filingdate":1580,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"abt-20250630.htm","0001628280-25-036720","https://www.sec.gov/Archives/edgar/data/1800/000162828025036720/abt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025036720/0001628280-25-036720-index.htm",{"symbol":5,"form":5017,"filingdate":1619,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"abt-20250717.htm","0001628280-25-035135","https://www.sec.gov/Archives/edgar/data/1800/000162828025035135/abt-20250717.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025035135/0001628280-25-035135-index.htm",{"symbol":5,"form":5017,"filingdate":1851,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"tm2513718d1_8k.htm","0001104659-25-043508","https://www.sec.gov/Archives/edgar/data/1800/000110465925043508/tm2513718d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925043508/0001104659-25-043508-index.htm",{"symbol":5,"form":5064,"filingdate":1855,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"abt-20250331.htm","0001628280-25-021090","https://www.sec.gov/Archives/edgar/data/1800/000162828025021090/abt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025021090/0001628280-25-021090-index.htm",{"symbol":5,"form":5017,"filingdate":1864,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"tm2513267d1_8k.htm","0001104659-25-040201","https://www.sec.gov/Archives/edgar/data/1800/000110465925040201/tm2513267d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925040201/0001104659-25-040201-index.htm",{"symbol":5,"form":5017,"filingdate":1894,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"abt-20250416.htm","0001628280-25-017924","https://www.sec.gov/Archives/edgar/data/1800/000162828025017924/abt-20250416.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025017924/0001628280-25-017924-index.htm",{"symbol":5,"form":5033,"filingdate":2060,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"abt-20241231.htm","0001628280-25-007110","https://www.sec.gov/Archives/edgar/data/1800/000162828025007110/abt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025007110/0001628280-25-007110-index.htm",{"symbol":5,"form":5017,"filingdate":2142,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"abt-20250122.htm","0001628280-25-002092","https://www.sec.gov/Archives/edgar/data/1800/000162828025002092/abt-20250122.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025002092/0001628280-25-002092-index.htm",{"symbol":5,"form":5017,"filingdate":2354,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"tm2428216d1_8k.htm","0001104659-24-119717","https://www.sec.gov/Archives/edgar/data/1800/000110465924119717/tm2428216d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465924119717/0001104659-24-119717-index.htm",{"symbol":5,"form":5064,"filingdate":2410,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"abt-20240930.htm","0001628280-24-044602","https://www.sec.gov/Archives/edgar/data/1800/000162828024044602/abt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024044602/0001628280-24-044602-index.htm",{"symbol":5,"form":5017,"filingdate":2465,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"abt-20241016.htm","0001628280-24-042893","https://www.sec.gov/Archives/edgar/data/1800/000162828024042893/abt-20241016.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024042893/0001628280-24-042893-index.htm",{"symbol":5,"form":5064,"filingdate":2688,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"abt-20240630.htm","0001628280-24-033740","https://www.sec.gov/Archives/edgar/data/1800/000162828024033740/abt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024033740/0001628280-24-033740-index.htm",{"symbol":5,"form":5017,"filingdate":2734,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"abt-20240718.htm","0001628280-24-032182","https://www.sec.gov/Archives/edgar/data/1800/000162828024032182/abt-20240718.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024032182/0001628280-24-032182-index.htm",{"symbol":5,"form":5064,"filingdate":2976,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"abt-20240331.htm","0001628280-24-020011","https://www.sec.gov/Archives/edgar/data/1800/000162828024020011/abt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024020011/0001628280-24-020011-index.htm",{"symbol":5,"form":5017,"filingdate":2979,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"tm2413230d1_8k.htm","0001104659-24-055724","https://www.sec.gov/Archives/edgar/data/1800/000110465924055724/tm2413230d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465924055724/0001104659-24-055724-index.htm",{"symbol":5,"form":5017,"filingdate":2985,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"tm2412877d1_8k.htm","0001104659-24-054016","https://www.sec.gov/Archives/edgar/data/1800/000110465924054016/tm2412877d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465924054016/0001104659-24-054016-index.htm",{"symbol":5,"form":5017,"filingdate":3017,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"abt-20240417.htm","0001628280-24-016497","https://www.sec.gov/Archives/edgar/data/1800/000162828024016497/abt-20240417.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024016497/0001628280-24-016497-index.htm",{"symbol":5,"form":5033,"filingdate":3197,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"abt-20231231.htm","0001628280-24-005348","https://www.sec.gov/Archives/edgar/data/1800/000162828024005348/abt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024005348/0001628280-24-005348-index.htm",{"symbol":5,"form":5017,"filingdate":3244,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"tm244188d1_8k.htm","0001104659-24-007725","https://www.sec.gov/Archives/edgar/data/1800/000110465924007725/tm244188d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465924007725/0001104659-24-007725-index.htm",{"symbol":5,"form":5017,"filingdate":3252,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"abt-20240124.htm","0001628280-24-002009","https://www.sec.gov/Archives/edgar/data/1800/000162828024002009/abt-20240124.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024002009/0001628280-24-002009-index.htm",{"symbol":5,"form":5064,"filingdate":3488,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"abt-20230930.htm","0001628280-23-035957","https://www.sec.gov/Archives/edgar/data/1800/000162828023035957/abt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023035957/0001628280-23-035957-index.htm",{"symbol":5,"form":5017,"filingdate":3538,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"abt-20231018.htm","0001628280-23-034544","https://www.sec.gov/Archives/edgar/data/1800/000162828023034544/abt-20231018.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023034544/0001628280-23-034544-index.htm",{"symbol":5,"form":5185,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"8-K/A","2023-09-01","tm2325374d1_8ka.htm","0001104659-23-097759","https://www.sec.gov/Archives/edgar/data/1800/000110465923097759/tm2325374d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465923097759/0001104659-23-097759-index.htm",{"symbol":5,"form":5064,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2023-08-03","abt-20230630.htm","0001628280-23-027203","https://www.sec.gov/Archives/edgar/data/1800/000162828023027203/abt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023027203/0001628280-23-027203-index.htm",{"symbol":5,"form":5017,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2023-07-20","abt-20230720.htm","0001628280-23-025156","https://www.sec.gov/Archives/edgar/data/1800/000162828023025156/abt-20230720.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023025156/0001628280-23-025156-index.htm",{"symbol":5,"form":5017,"filingdate":5204,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"2023-06-12","tm2318433d1_8k.htm","0001104659-23-070203","https://www.sec.gov/Archives/edgar/data/1800/000110465923070203/tm2318433d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465923070203/0001104659-23-070203-index.htm",{"symbol":5,"form":5185,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"2023-06-09","tm2318292d1_8ka.htm","0001104659-23-069894","https://www.sec.gov/Archives/edgar/data/1800/000110465923069894/tm2318292d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465923069894/0001104659-23-069894-index.htm",{"symbol":5,"form":5064,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2023-05-04","abt-20230331.htm","0001628280-23-015699","https://www.sec.gov/Archives/edgar/data/1800/000162828023015699/abt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023015699/0001628280-23-015699-index.htm",{"symbol":5,"form":5017,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2023-05-02","tm2314308d1_8k.htm","0001104659-23-054706","https://www.sec.gov/Archives/edgar/data/1800/000110465923054706/tm2314308d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465923054706/0001104659-23-054706-index.htm",{"symbol":5,"form":5017,"filingdate":5228,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2023-04-19","abt-20230419.htm","0001628280-23-012020","https://www.sec.gov/Archives/edgar/data/1800/000162828023012020/abt-20230419.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023012020/0001628280-23-012020-index.htm",{"symbol":5,"form":5017,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2023-02-17","tm236955d1_8k.htm","0001104659-23-023291","https://www.sec.gov/Archives/edgar/data/1800/000110465923023291/tm236955d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465923023291/0001104659-23-023291-index.htm",{"symbol":5,"form":5033,"filingdate":5234,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"abt-20221231.htm","0001628280-23-004026","https://www.sec.gov/Archives/edgar/data/1800/000162828023004026/abt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023004026/0001628280-23-004026-index.htm",{"symbol":5,"form":5017,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"2023-01-25","abt-20230125.htm","0001628280-23-001516","https://www.sec.gov/Archives/edgar/data/1800/000162828023001516/abt-20230125.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828023001516/0001628280-23-001516-index.htm",{"symbol":5,"form":5017,"filingdate":5251,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"2022-12-09","tm2232123d1_8k.htm","0001104659-22-125832","https://www.sec.gov/Archives/edgar/data/1800/000110465922125832/tm2232123d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922125832/0001104659-22-125832-index.htm",{"symbol":5,"form":5064,"filingdate":5257,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"2022-11-01","abt-20220930.htm","0001628280-22-027550","https://www.sec.gov/Archives/edgar/data/1800/000162828022027550/abt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828022027550/0001628280-22-027550-index.htm",{"symbol":5,"form":5017,"filingdate":5263,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"2022-10-21","tm2228558d1_8k.htm","0001104659-22-110612","https://www.sec.gov/Archives/edgar/data/1800/000110465922110612/tm2228558d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922110612/0001104659-22-110612-index.htm",{"symbol":5,"form":5017,"filingdate":5269,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"2022-10-19","abt-20221019.htm","0001628280-22-026588","https://www.sec.gov/Archives/edgar/data/1800/000162828022026588/abt-20221019.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828022026588/0001628280-22-026588-index.htm",{"symbol":5,"form":5017,"filingdate":5275,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"2022-09-15","tm2225651d1_8k.htm","0001104659-22-100434","https://www.sec.gov/Archives/edgar/data/1800/000110465922100434/tm2225651d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922100434/0001104659-22-100434-index.htm",{"symbol":5,"form":5064,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2022-08-02","abt-20220630.htm","0001628280-22-020209","https://www.sec.gov/Archives/edgar/data/1800/000162828022020209/abt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828022020209/0001628280-22-020209-index.htm",{"symbol":5,"form":5017,"filingdate":5287,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"2022-07-20","tm2221376d1_8k.htm","0001104659-22-081006","https://www.sec.gov/Archives/edgar/data/1800/000110465922081006/tm2221376d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922081006/0001104659-22-081006-index.htm",{"symbol":5,"form":5064,"filingdate":5293,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"2022-05-03","abt-20220331x10q.htm","0001104659-22-055285","https://www.sec.gov/Archives/edgar/data/1800/000110465922055285/abt-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922055285/0001104659-22-055285-index.htm",{"symbol":5,"form":5017,"filingdate":5299,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"2022-05-02","tm2214206d1_8k.htm","0001104659-22-054704","https://www.sec.gov/Archives/edgar/data/1800/000110465922054704/tm2214206d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922054704/0001104659-22-054704-index.htm",{"symbol":5,"form":5017,"filingdate":5305,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"2022-04-20","tm2213006d1_8k.htm","0001104659-22-047560","https://www.sec.gov/Archives/edgar/data/1800/000110465922047560/tm2213006d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922047560/0001104659-22-047560-index.htm",{"symbol":5,"form":5017,"filingdate":5311,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2022-02-22","tm226900d1_8k.htm","0001104659-22-025612","https://www.sec.gov/Archives/edgar/data/1800/000110465922025612/tm226900d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922025612/0001104659-22-025612-index.htm",{"symbol":5,"form":5017,"filingdate":5317,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"2022-02-18","tm227088d1_8k.htm","0001104659-22-025072","https://www.sec.gov/Archives/edgar/data/1800/000110465922025072/tm227088d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922025072/0001104659-22-025072-index.htm",{"symbol":5,"form":5033,"filingdate":5317,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"abt-20211231x10k.htm","0001104659-22-025141","https://www.sec.gov/Archives/edgar/data/1800/000110465922025141/abt-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922025141/0001104659-22-025141-index.htm",{"symbol":5,"form":5017,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"2022-01-26","tm224433d1_8k.htm","0001104659-22-007648","https://www.sec.gov/Archives/edgar/data/1800/000110465922007648/tm224433d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465922007648/0001104659-22-007648-index.htm",{"symbol":5,"form":5017,"filingdate":5334,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"2021-12-13","tm2135223d1_8k.htm","0001104659-21-149094","https://www.sec.gov/Archives/edgar/data/1800/000110465921149094/tm2135223d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465921149094/0001104659-21-149094-index.htm",{"symbol":5,"form":5017,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2021-12-10","tm2134920d1_8k.htm","0001104659-21-148608","https://www.sec.gov/Archives/edgar/data/1800/000110465921148608/tm2134920d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465921148608/0001104659-21-148608-index.htm",{"symbol":5,"form":5064,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2021-11-03","abt-20210930x10q.htm","0001104659-21-133629","https://www.sec.gov/Archives/edgar/data/1800/000110465921133629/abt-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465921133629/0001104659-21-133629-index.htm",{"symbol":5,"form":5017,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2021-10-20","tm2130546d1_8k.htm","0001104659-21-127874","https://www.sec.gov/Archives/edgar/data/1800/000110465921127874/tm2130546d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465921127874/0001104659-21-127874-index.htm",[5358,5378,5393,5515,5529,5544,5556,5574,5585,5596,5606,5617,5632,5654,5665,5676,5684,5693,5701,5712,5720,5728,5736,5743,5750,5761,5773],{"symbol":5,"accessionnumber":5359,"filingdate":143,"sec_url":5360,"tags":5361,"headline":5366,"summary":5367,"sector":5368,"industry":5369,"date_processed":5370,"impact_score":5371,"exhibits":5372,"isLocked":5377},"0001104659-26-099247","https://www.sec.gov/Archives/edgar/data/1800/000110465926099247/0001104659-26-099247-index.htm",{"events":5362},[5363,5364,5365],"Major Legal Settlement","Regulatory Investigation","Regulatory Approval","Abbott Laboratories Settles Portion of Preterm Infant Formula Litigation for $670 Million","On August 20, 2026, Abbott Laboratories announced the settlement of a portion of its litigation involving its specialty formulas for preterm infants. The settlement resolves the Gill case and claims involving approximately 2,000 other individuals for an aggregate amount of approximately $670 million. These agreements are a compromise of disputed claims and not in any way an admission of liability. Abbott remains confident in the safety of these products and the science supporting them. The settlement represents a constructive step toward substantially resolving the overall litigation. Following these agreements, there are approximately 1,700 lawsuits pending in federal and state courts involving claims on behalf of approximately 12,700 individual infants.","Life Sciences","Pharmaceutical Preparations","2026-08-20 20:33:44","HIGH",[5373],{"exhibit_number":5374,"htm_reference":5375,"full_url":5376},"EX-99.1","tm2623675d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926099247/tm2623675d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5379,"filingdate":280,"sec_url":5380,"tags":5381,"headline":5386,"summary":5387,"sector":5368,"industry":5369,"date_processed":5388,"impact_score":5371,"exhibits":5389,"isLocked":5377},"0001628280-26-048377","https://www.sec.gov/Archives/edgar/data/1800/000162828026048377/0001628280-26-048377-index.htm",{"events":5382},[5383,5384,5385,5365],"Earnings Beat","Raised Guidance","Product Launch","Abbott Laboratories Reports Strong Q2 2026 Results and Raises Full-Year EPS Guidance","Abbott Laboratories announced its second-quarter 2026 results, reporting a 13.0% increase in total sales and a 4.8% increase in comparable sales. The company reported GAAP diluted EPS of $0.53 and adjusted diluted EPS of $1.31. Abbott raised its full-year 2026 adjusted diluted EPS guidance range to $5.45 to $5.60, up from the previous range of $5.38 to $5.58. The company also highlighted strong growth in its Diagnostics and Medical Devices segments, with notable contributions from its Diabetes Care and Cancer Diagnostics businesses. Additionally, Abbott provided updates on its clinical trials and product launches, including the completion of enrollment in its TECTONIC U.S. pivotal trial and the CE Mark approval for its Libre Duo biowearable sensor.","2026-07-16 11:36:56",[5390],{"exhibit_number":5374,"htm_reference":5391,"full_url":5392},"abt-2026q2xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828026048377/abt-2026q2xexhibitx991.htm",{"symbol":5,"accessionnumber":5394,"filingdate":586,"sec_url":5395,"tags":5396,"headline":5403,"summary":5404,"sector":5368,"industry":5369,"date_processed":5405,"impact_score":5371,"exhibits":5406,"isLocked":5377},"0001104659-26-049434","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/0001104659-26-049434-index.htm",{"events":5397},[5398,5399,5400,5401,5402],"Board Member Appointed","New Major Contract","Bylaw Amendment","General Statement","Shareholder Rights Plan (Poison Pill)","Abbott Laboratories Appoints New Board Member and Adopts New Incentive Stock Program","On April 24, 2026, Abbott Laboratories appointed Kevin Conroy to its Board of Directors and adopted the Abbott Laboratories 2026 Incentive Stock Program, replacing the 2017 Program. The new program allows Abbott to grant various equity-based awards to its directors and employees. Additionally, Abbott's Board amended the bylaws to increase the board size to thirteen members. Shareholders also approved the appointment of Ernst & Young LLP as Abbott's auditors, the compensation of named executive officers, and the new incentive stock program and employee stock purchase plan for non-U.S. employees.","2026-04-27 20:07:56",[5407,5411,5415,5419,5423,5427,5431,5435,5439,5443,5447,5451,5455,5459,5463,5467,5471,5475,5479,5483,5487,5491,5495,5499,5503,5507,5511],{"exhibit_number":5408,"htm_reference":5409,"full_url":5410},"EX-3.1","tm2612318d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex3-1.htm",{"exhibit_number":5412,"htm_reference":5413,"full_url":5414},"EX-10.2","tm2612318d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-2.htm",{"exhibit_number":5416,"htm_reference":5417,"full_url":5418},"EX-10.3","tm2612318d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-3.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5422},"EX-10.4","tm2612318d1_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-4.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5426},"EX-10.5","tm2612318d1_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-5.htm",{"exhibit_number":5428,"htm_reference":5429,"full_url":5430},"EX-10.6","tm2612318d1_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-6.htm",{"exhibit_number":5432,"htm_reference":5433,"full_url":5434},"EX-10.7","tm2612318d1_ex10-7.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-7.htm",{"exhibit_number":5436,"htm_reference":5437,"full_url":5438},"EX-10.8","tm2612318d1_ex10-8.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-8.htm",{"exhibit_number":5440,"htm_reference":5441,"full_url":5442},"EX-10.9","tm2612318d1_ex10-9.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-9.htm",{"exhibit_number":5444,"htm_reference":5445,"full_url":5446},"EX-10.10","tm2612318d1_ex10-10.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-10.htm",{"exhibit_number":5448,"htm_reference":5449,"full_url":5450},"EX-10.11","tm2612318d1_ex10-11.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-11.htm",{"exhibit_number":5452,"htm_reference":5453,"full_url":5454},"EX-10.12","tm2612318d1_ex10-12.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-12.htm",{"exhibit_number":5456,"htm_reference":5457,"full_url":5458},"EX-10.13","tm2612318d1_ex10-13.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-13.htm",{"exhibit_number":5460,"htm_reference":5461,"full_url":5462},"EX-10.14","tm2612318d1_ex10-14.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-14.htm",{"exhibit_number":5464,"htm_reference":5465,"full_url":5466},"EX-10.15","tm2612318d1_ex10-15.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-15.htm",{"exhibit_number":5468,"htm_reference":5469,"full_url":5470},"EX-10.16","tm2612318d1_ex10-16.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-16.htm",{"exhibit_number":5472,"htm_reference":5473,"full_url":5474},"EX-10.17","tm2612318d1_ex10-17.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-17.htm",{"exhibit_number":5476,"htm_reference":5477,"full_url":5478},"EX-10.18","tm2612318d1_ex10-18.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-18.htm",{"exhibit_number":5480,"htm_reference":5481,"full_url":5482},"EX-10.19","tm2612318d1_ex10-19.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-19.htm",{"exhibit_number":5484,"htm_reference":5485,"full_url":5486},"EX-10.20","tm2612318d1_ex10-20.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-20.htm",{"exhibit_number":5488,"htm_reference":5489,"full_url":5490},"EX-10.21","tm2612318d1_ex10-21.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-21.htm",{"exhibit_number":5492,"htm_reference":5493,"full_url":5494},"EX-10.22","tm2612318d1_ex10-22.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-22.htm",{"exhibit_number":5496,"htm_reference":5497,"full_url":5498},"EX-10.23","tm2612318d1_ex10-23.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-23.htm",{"exhibit_number":5500,"htm_reference":5501,"full_url":5502},"EX-10.24","tm2612318d1_ex10-24.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-24.htm",{"exhibit_number":5504,"htm_reference":5505,"full_url":5506},"EX-10.25","tm2612318d1_ex10-25.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-25.htm",{"exhibit_number":5508,"htm_reference":5509,"full_url":5510},"EX-10.26","tm2612318d1_ex10-26.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-26.htm",{"exhibit_number":5512,"htm_reference":5513,"full_url":5514},"EX-10.27","tm2612318d1_ex10-27.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926049434/tm2612318d1_ex10-27.htm",{"symbol":5,"accessionnumber":5516,"filingdate":621,"sec_url":5517,"tags":5518,"headline":5522,"summary":5523,"sector":5368,"industry":5369,"date_processed":5524,"impact_score":5371,"exhibits":5525,"isLocked":5377},"0001104659-26-044892","https://www.sec.gov/Archives/edgar/data/1800/000110465926044892/0001104659-26-044892-index.htm",{"events":5519},[5520,5363,5521],"Lawsuit Filed","Regulatory Action","Abbott Laboratories Announces Proposed Settlement in Shareholder Derivative Lawsuit","Abbott Laboratories has announced a proposed settlement in a shareholder derivative lawsuit related to the company's infant formula products. The lawsuit, which has been pending in the United States District Court for the Northern District of Illinois, alleges breaches of fiduciary duty and violations of federal securities laws by certain current and former directors and officers of Abbott. The proposed settlement, if approved by the court, will dismiss the lawsuit with prejudice and include corporate governance reforms and enhanced internal reporting and oversight framework for legal and regulatory compliance. A final settlement hearing is scheduled for June 4, 2026.","2026-04-17 20:04:41",[5526],{"exhibit_number":5374,"htm_reference":5527,"full_url":5528},"tm2611915d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926044892/tm2611915d1_ex99-1.htm",{"symbol":5,"accessionnumber":5530,"filingdate":627,"sec_url":5531,"tags":5532,"headline":5536,"summary":5537,"sector":5368,"industry":5369,"date_processed":5538,"impact_score":5539,"exhibits":5540,"isLocked":5377},"0001628280-26-025365","https://www.sec.gov/Archives/edgar/data/1800/000162828026025365/0001628280-26-025365-index.htm",{"events":5533},[5534,5535],"Acquired Business Financial Statements","Dividend Announced","Abbott Laboratories Announces First-Quarter 2026 Results and Acquisition of Exact Sciences","Abbott Laboratories reported its first-quarter 2026 financial results, showing a 7.8% increase in total sales to $11.164 billion. The company also announced the completion of its acquisition of Exact Sciences, a leader in oncology diagnostics, which is expected to add a new high-growth vertical to Abbott's portfolio. Abbott projected full-year 2026 comparable sales growth of 6.5% to 7.5% and adjusted diluted EPS of $5.38 to $5.58, including $0.20 of dilution related to the acquisition. Additionally, Abbott declared a quarterly dividend of $0.63 per share, payable on May 15, 2026.","2026-04-16 11:36:56","MEDIUM",[5541],{"exhibit_number":5374,"htm_reference":5542,"full_url":5543},"abt-2026q1xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828026025365/abt-2026q1xexhibitx991.htm",{"symbol":5,"accessionnumber":5019,"filingdate":718,"sec_url":5021,"tags":5545,"headline":5549,"summary":5550,"sector":5368,"industry":5369,"date_processed":5551,"impact_score":5371,"exhibits":5552,"isLocked":5377},{"events":5546},[5547,5548],"M&A Transaction","Strategic Partnership","Abbott Completes Acquisition of Exact Sciences, Strengthening Cancer Diagnostics Leadership","On March 23, 2026, Abbott Laboratories completed its acquisition of Exact Sciences Corporation, a leader in cancer screening and diagnostics. This strategic move positions Abbott as a leader in the fast-growing cancer screening and diagnostics segments, enhancing its ability to provide early cancer detection and personalized treatments. The acquisition, which was finalized under the terms of the Agreement and Plan of Merger dated November 19, 2025, saw Exact Sciences become a wholly owned subsidiary of Abbott. The transaction is expected to expand Abbott's presence in the $60 billion U.S. cancer screening and precision oncology diagnostics market, adding a new growth vertical to its high-single-digit growth expectations. Abbott's comprehensive suite of cancer detection and treatment products, including the Cologuard test and Oncotype DX, will now be complemented by Exact Sciences' offerings, such as the Oncodetect test and Cancerguard blood test. The acquisition is anticipated to transform cancer care by enabling more preventative, predictive, and personalized diagnostics.","2026-03-23 12:54:56",[5553],{"exhibit_number":5374,"htm_reference":5554,"full_url":5555},"tm268709d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926033079/tm268709d2_ex99-1.htm",{"symbol":5,"accessionnumber":5024,"filingdate":772,"sec_url":5026,"tags":5557,"headline":5562,"summary":5563,"sector":5368,"industry":5369,"date_processed":5564,"impact_score":5371,"exhibits":5565,"isLocked":5377},{"events":5558},[5559,5560,5561],"New Debt Issued","Financing Agreement","M&A Agreement","Abbott Laboratories Completes $20 Billion Senior Notes Offering to Fund Exact Sciences Acquisition","On March 9, 2026, Abbott Laboratories issued $20 billion in senior notes to fund the acquisition of Exact Sciences Corporation. The notes offering includes various maturities and interest rates, and Abbott intends to use the proceeds for the acquisition, related fees, and general corporate purposes. If the acquisition is not completed within a specified period, Abbott will redeem the notes at a premium.","2026-03-09 20:22:40",[5566,5570],{"exhibit_number":5567,"htm_reference":5568,"full_url":5569},"EX-4.2","tm264905d8_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926025240/tm264905d8_ex4-2.htm",{"exhibit_number":5571,"htm_reference":5572,"full_url":5573},"EX-5.1","tm264905d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926025240/tm264905d8_ex5-1.htm",{"symbol":5,"accessionnumber":5029,"filingdate":810,"sec_url":5031,"tags":5575,"headline":5577,"summary":5578,"sector":5368,"industry":5369,"date_processed":5579,"impact_score":5371,"exhibits":5580,"isLocked":5377},{"events":5576},[5559,5561],"Abbott Laboratories Announces Issuance of Senior Notes to Fund Exact Sciences Acquisition","On February 23, 2026, Abbott Laboratories announced the issuance of $20 billion in senior notes to fund the acquisition of Exact Sciences Corporation, subject to customary closing conditions. The closing of the sale is expected on March 9, 2026. Abbott intends to use the net proceeds, together with cash on hand and/or additional borrowings, to fund the acquisition consideration, repay certain indebtedness of Exact Sciences, and for general corporate purposes. The announcement includes forward-looking statements regarding the acquisition, which involve risks and uncertainties.","2026-02-26 21:25:51",[5581],{"exhibit_number":5582,"htm_reference":5583,"full_url":5584},"EX-1.1","tm264905d7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926020509/tm264905d7_ex1-1.htm",{"symbol":5,"accessionnumber":5040,"filingdate":834,"sec_url":5042,"tags":5586,"headline":5589,"summary":5590,"sector":5368,"industry":5369,"date_processed":5591,"impact_score":5539,"exhibits":5592,"isLocked":5377},{"events":5587},[5400,5588],"Corporate Update","Abbott Laboratories Amends Board Size in By-Laws","On February 20, 2026, Abbott Laboratories' Board of Directors amended the first sentence of Article III, Section 2 of Abbott's By-Laws to reduce the Board size from thirteen to twelve members, effective April 24, 2026. This change does not affect current board members but alters the governance structure going forward.","2026-02-20 21:18:40",[5593],{"exhibit_number":5408,"htm_reference":5594,"full_url":5595},"tm266807d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465926018167/tm266807d1_ex3-1.htm",{"symbol":5,"accessionnumber":5045,"filingdate":939,"sec_url":5047,"tags":5597,"headline":5599,"summary":5600,"sector":5368,"industry":5369,"date_processed":5601,"impact_score":5371,"exhibits":5602,"isLocked":5377},{"events":5598},[5401,5535,5384,5383],"Abbott Laboratories Announces 2025 Results and 2026 Outlook","Abbott Laboratories reported its financial results for the fourth quarter and full year 2025. The company declared a quarterly dividend of $0.63 per share and projected organic sales growth of 6.5% to 7.5% and adjusted diluted earnings per share of $5.55 to $5.80 for 2026. Full-year 2025 reported sales were $44.3 billion, with GAAP diluted EPS of $3.72 and adjusted diluted EPS of $5.15.","2026-01-22 12:36:41",[5603],{"exhibit_number":5374,"htm_reference":5604,"full_url":5605},"abt-2025q4xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828026002982/abt-2025q4xexhibitx991.htm",{"symbol":5,"accessionnumber":5050,"filingdate":1091,"sec_url":5052,"tags":5607,"headline":5610,"summary":5611,"sector":5368,"industry":5369,"date_processed":5612,"impact_score":5539,"exhibits":5613,"isLocked":5377},{"5.02":5608,"5.03":5609},[5398],[5400],"Abbott Laboratories Announces New Board Member and Bylaw Amendments","Abbott Laboratories announced on December 12, 2025, the appointment of Nita Ahuja, M.D. to its Board of Directors. Additionally, Abbott's Board of Directors amended the by-laws to increase the number of directors from twelve to thirteen, effective as of the same date.","2025-12-12 21:11:45",[5614],{"exhibit_number":5374,"htm_reference":5615,"full_url":5616},"tm2533113d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925120657/tm2533113d1_ex99-1.htm",{"symbol":5,"accessionnumber":5055,"filingdate":1168,"sec_url":5057,"tags":5618,"headline":5624,"summary":5625,"sector":5368,"industry":5369,"date_processed":5626,"impact_score":5627,"exhibits":5628,"isLocked":5377},{"5.04":5619,"9.01":5622},[5620,5621],"Employee Trading Suspension","Blackout Period Notice",[5623],"Exhibits Furnished","Abbott Laboratories Announces Blackout Period for Employee Benefit Plans","Abbott Laboratories has announced a temporary suspension of trading under its employee benefit plans due to administrative changes, including changes to the recordkeeper, trustee, and custodian. The blackout period, which is expected to begin on December 24, 2025, and end during the week of January 11, 2026, restricts plan participants from engaging in transactions involving the assets held in their plan accounts. A notice regarding the blackout period was sent to directors and executive officers on November 21, 2025.","2025-11-21 21:06:40","LOW",[5629],{"exhibit_number":5374,"htm_reference":5630,"full_url":5631},"tm2531676d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114995/tm2531676d1_ex99-1.htm",{"symbol":5,"accessionnumber":5060,"filingdate":1174,"sec_url":5062,"tags":5633,"headline":5639,"summary":5640,"sector":5368,"industry":5369,"date_processed":5641,"impact_score":5371,"exhibits":5642,"isLocked":5377},{"1.01":5634,"7.01":5635,"8.01":5637},[5561],[5636],"Regulation FD Disclosure",[5638],"Share Repurchase Program Announced","Abbott Laboratories Announces Agreement to Acquire Exact Sciences for $21 Billion","On November 19, 2025, Abbott Laboratories announced the execution of a definitive Merger Agreement with Exact Sciences Corporation, a leader in cancer screening and precision oncology diagnostics. Under the terms, Abbott will acquire all outstanding shares of Exact Sciences for $105 per share in cash, totaling approximately $21 billion. The acquisition is expected to be immediately accretive to Abbott's revenue growth and gross margin. Abbott also entered into a commitment letter with Morgan Stanley Senior Funding, Inc. for up to $20 billion in senior unsecured bridge loans to finance the acquisition. The transaction is subject to customary closing conditions, including regulatory approvals and Exact Sciences shareholder approval, with a closing expected in the second quarter of 2026.","2025-11-20 12:38:41",[5643,5647,5650],{"exhibit_number":5644,"htm_reference":5645,"full_url":5646},"EX-2.1","tm2531676d2_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114422/tm2531676d2_ex2-1.htm",{"exhibit_number":5374,"htm_reference":5648,"full_url":5649},"tm2531676d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114422/tm2531676d2_ex99-1.htm",{"exhibit_number":5651,"htm_reference":5652,"full_url":5653},"EX-99.2","tm2531676d2_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1800/000110465925114422/tm2531676d2_ex99-2.htm",{"symbol":5,"accessionnumber":5071,"filingdate":1298,"sec_url":5073,"tags":5655,"headline":5658,"summary":5659,"sector":5368,"industry":5369,"date_processed":5660,"impact_score":5627,"exhibits":5661,"isLocked":5377},{"2.02":5656,"9.01":5657},[5401],[5623],"Abbott Laboratories Announces Third-Quarter 2025 Results and Reaffirms Guidance","Abbott Laboratories reported third-quarter 2025 results with total reported sales of $11.369 billion, representing a 6.9% increase year-over-year. Adjusted diluted EPS was $1.30, up from $1.21 in the prior year. The company reaffirmed its full-year 2025 organic sales growth guidance and narrowed its adjusted diluted EPS guidance range to $5.12 to $5.18. Medical Devices and Established Pharmaceuticals segments showed strong growth, while Diagnostics sales declined due to reduced COVID-19 testing-related sales. Abbott also declared a quarterly dividend of $0.59 per share, payable on November 17, 2025.","2025-10-15 11:34:42",[5662],{"exhibit_number":5374,"htm_reference":5663,"full_url":5664},"abt-2025q3xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025045049/abt-2025q3xexhibitx991.htm",{"symbol":5,"accessionnumber":5081,"filingdate":1619,"sec_url":5083,"tags":5666,"headline":5669,"summary":5670,"sector":5368,"industry":5369,"date_processed":5671,"impact_score":5539,"exhibits":5672,"isLocked":5377},{"2.02":5667,"9.01":5668},[5401,5383],[5623],"Abbott Laboratories Announces Second-Quarter 2025 Results and Guidance","Abbott Laboratories reported second-quarter 2025 results with total sales of $11.142 billion, a 7.4% increase year-over-year. GAAP diluted EPS was $1.01, while adjusted diluted EPS was $1.26, reflecting double-digit growth compared to the prior year. Abbott also provided guidance for the full year 2025, projecting organic sales growth of 7.5% to 8.0% excluding COVID-19 testing-related sales and adjusted diluted EPS of $5.10 to $5.20. Abbott's management uses non-GAAP financial measures to provide greater visibility on the results of operations excluding certain costs, such as intangible amortization expense, to better evaluate ongoing business performance.","2025-08-22 05:03:19",[5673],{"exhibit_number":5374,"htm_reference":5674,"full_url":5675},"abt-2025q2xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025035135/abt-2025q2xexhibitx991.htm",{"symbol":5,"accessionnumber":5086,"filingdate":1851,"sec_url":5088,"tags":5677,"headline":5680,"summary":5681,"sector":5368,"industry":5369,"date_processed":5682,"impact_score":5371,"exhibits":5683,"isLocked":5377},{"5.02":5678},[5679],"Key Executive Departure","Retirement of Abbott Laboratories' Executive Vice President, General Counsel, and Secretary","On April 25, 2025, Hubert L. Allen, Executive Vice President, General Counsel, and Secretary of Abbott Laboratories, announced his intention to retire from the company following a transition period. This announcement signifies a significant leadership change for the company as it prepares for future operations without one of its key executives.","2025-08-23 01:20:56",[],{"symbol":5,"accessionnumber":5096,"filingdate":1864,"sec_url":5098,"tags":5685,"headline":5689,"summary":5690,"sector":5368,"industry":5369,"date_processed":5691,"impact_score":5627,"exhibits":5692,"isLocked":5377},{"5.07":5686},[5687,5688],"Director Elections Results","Say-on-Pay Approved","Abbott Laboratories Announces Annual Meeting Results","Abbott Laboratories held its Annual Meeting of Shareholders on April 25, 2025. Shareholders elected the entire Board of Directors, ratified the appointment of Ernst & Young LLP as auditors, and approved the compensation of named executive officers. The election results show overwhelming support for the Board, with the majority of votes cast in favor of each director. The ratification of auditors and approval of executive compensation also received significant support.","2025-08-23 13:41:35",[],{"symbol":5,"accessionnumber":5101,"filingdate":1894,"sec_url":5103,"tags":5694,"headline":5697,"summary":5698,"sector":5368,"industry":5369,"date_processed":5699,"impact_score":5627,"exhibits":5700,"isLocked":5377},{"2.02":5695,"9.01":5696},[5401],[5623],"Abbott Reports First-Quarter 2025 Financial Results with Organic Sales Growth","Abbott Laboratories announced its first-quarter 2025 financial results, reporting a 4.0% increase in total sales to $10.358 billion. The company saw organic sales growth of 6.9% and reaffirmed its full-year 2025 financial guidance. Abbott's diversified business model contributed to top-tier sales and earnings per share (EPS) growth, with adjusted diluted EPS at $1.09. Key segments like Medical Devices and Nutrition saw significant growth, while Diagnostics sales were impacted by lower COVID-19 testing-related sales. The company also declared a quarterly dividend of $0.59 per share, marking 405 consecutive quarters of dividend increases.","2025-08-23 15:48:57",[],{"symbol":5,"accessionnumber":5111,"filingdate":2142,"sec_url":5113,"tags":5702,"headline":5705,"summary":5706,"sector":5368,"industry":5369,"date_processed":5707,"impact_score":5627,"exhibits":5708,"isLocked":5377},{"2.02":5703,"9.01":5704},[5401],[5623],"Abbott Laboratories Reports Strong Fourth Quarter and Full Year 2024 Financial Results","On January 22, 2025, Abbott Laboratories announced its results of operations for the fourth quarter and full year 2024. Fourth-quarter sales increased 7.2 percent to $11.0 billion, while full-year 2024 sales reached $42.0 billion, up 4.6 percent. Organic sales growth, excluding COVID-19 testing-related sales, was 8.8 percent for the quarter and 9.6 percent for the year. Abbott also provided its 2025 financial outlook, projecting organic sales growth between 7.5% to 8.5%.","2025-11-18 23:28:20",[5709],{"exhibit_number":5374,"htm_reference":5710,"full_url":5711},"abt-2024q4xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828025002092/abt-2024q4xexhibitx991.htm",{"symbol":5,"accessionnumber":5116,"filingdate":2354,"sec_url":5118,"tags":5713,"headline":5716,"summary":5717,"sector":5368,"industry":5369,"date_processed":5718,"impact_score":5627,"exhibits":5719,"isLocked":5377},{"5.02":5714},[5715],"Executive Compensation Detail","Abbott Laboratories Extends Executive Agreements","On November 12, 2024, Abbott Laboratories announced the extension of agreements with its named executive officers through December 31, 2026. This extension, under the Agreements Regarding Change in Control, provides continuity in executive compensation arrangements as part of Abbott's strategic human resource management.","2025-11-28 23:31:35",[],{"symbol":5,"accessionnumber":5126,"filingdate":2465,"sec_url":5128,"tags":5721,"headline":5724,"summary":5725,"sector":5368,"industry":5369,"date_processed":5726,"impact_score":5539,"exhibits":5727,"isLocked":5377},{"2.02":5722,"9.01":5723},[5383],[5623],"Abbott Laboratories Announces Third-Quarter 2024 Results and Raises EPS Guidance","On October 16, 2024, Abbott Laboratories reported its third-quarter 2024 financial results, with total reported sales of $10.6 billion, a 4.9% increase year-over-year. The company achieved GAAP diluted EPS of $0.94 and adjusted diluted EPS of $1.21. Abbott also raised the midpoint of its full-year 2024 diluted EPS guidance range to $4.69, reflecting a beat on the previous midpoint of $4.64. Additionally, the company announced a new share repurchase program of up to $7 billion and highlighted several strategic partnerships and product launches.","2025-08-24 19:44:42",[],{"symbol":5,"accessionnumber":5136,"filingdate":2734,"sec_url":5138,"tags":5729,"headline":5732,"summary":5733,"sector":5368,"industry":5369,"date_processed":5734,"impact_score":5371,"exhibits":5735,"isLocked":5377},{"2.02":5730,"9.01":5731},[5383,5384],[5623],"Abbott Laboratories Reports Q2 2024 Results and Raises Full-Year Guidance","Abbott Laboratories announced its financial results for the second quarter of 2024, reporting total sales of $10.4 billion, an increase of 4.0% year-over-year. The company also raised its full-year 2024 earnings guidance, projecting GAAP diluted EPS of $3.30 to $3.40 and adjusted diluted EPS of $4.61 to $4.71. Additionally, Abbott declared a quarterly dividend of $0.55 per share.","2025-08-23 14:53:14",[],{"symbol":5,"accessionnumber":5146,"filingdate":2979,"sec_url":5148,"tags":5737,"headline":5739,"summary":5740,"sector":5368,"industry":5369,"date_processed":5741,"impact_score":5371,"exhibits":5742,"isLocked":5377},{"5.02":5738},[5679],"Robert E. Funck, Jr. to Retire from Abbott Laboratories","On April 26, 2024, Abbott Laboratories announced that Robert E. Funck, Jr., Executive Vice President, Finance, plans to retire from the company after 36 years of service, effective July 1, 2024.","2025-08-22 17:11:07",[],{"symbol":5,"accessionnumber":5151,"filingdate":2985,"sec_url":5153,"tags":5744,"headline":5746,"summary":5747,"sector":5368,"industry":5369,"date_processed":5748,"impact_score":5627,"exhibits":5749,"isLocked":5377},{"5.07":5745},[5687,5688],"Abbott Laboratories Shareholders Approve Director Elections and Auditor Appointment","On April 26, 2024, Abbott Laboratories held its Annual Meeting of Shareholders where all proposed matters were approved. The shareholders elected Abbott's entire Board of Directors, ratified the appointment of Ernst & Young LLP as auditors, and approved the compensation of Abbott's named executive officers with a majority vote.","2025-08-22 16:23:45",[],{"symbol":5,"accessionnumber":5156,"filingdate":3017,"sec_url":5158,"tags":5751,"headline":5754,"summary":5755,"sector":5368,"industry":5369,"date_processed":5756,"impact_score":5627,"exhibits":5757,"isLocked":5377},{"2.02":5752,"9.01":5753},[5401],[5623],"Abbott Reports Q1 2024 Results and Raises Guidance","Abbott Laboratories announced its first-quarter 2024 financial results, reporting a 2.2% increase in sales to $10.0 billion. The company raised its full-year guidance for both earnings per share (EPS) and organic sales growth, excluding COVID-19 testing-related sales. Abbott's underlying base business demonstrated organic sales growth of 10.8%, marking the fifth consecutive quarter of double-digit growth. The news release and financial details are furnished as Exhibit 99.1.","2025-08-22 14:36:17",[5758],{"exhibit_number":5374,"htm_reference":5759,"full_url":5760},"abt-2024q1xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024016497/abt-2024q1xexhibitx991.htm",{"symbol":5,"accessionnumber":5166,"filingdate":3244,"sec_url":5168,"tags":5762,"headline":5769,"summary":5770,"sector":5368,"industry":5369,"date_processed":5771,"impact_score":5539,"exhibits":5772,"isLocked":5377},{"1.01":5763,"1.02":5765,"2.03":5767},[5399,5764],"Financial Instrument Agreement",[5766],"Contract Termination",[5768],"Credit Facility Entered","Abbott Laboratories Enters New Five-Year Revolving Credit Agreement","On January 29, 2024, Abbott Laboratories entered into a new Five-Year Revolving Credit Agreement, providing the company with the ability to borrow up to $5 billion on an unsecured basis. This agreement replaces an existing credit agreement, which was terminated on the same day. The new agreement will mature on the fifth anniversary of the effective date, and Abbott's borrowings will bear interest based on either a base rate or a SOFR rate, plus an applicable margin.","2025-08-22 01:02:45",[],{"symbol":5,"accessionnumber":5171,"filingdate":3252,"sec_url":5173,"tags":5774,"headline":5778,"summary":5779,"sector":5368,"industry":5369,"date_processed":5780,"impact_score":5627,"exhibits":5781,"isLocked":5377},{"2.02":5775,"9.01":5776},[5401],[5777],"No viable tag","Abbott Laboratories Reports Fourth-Quarter and Full-Year 2023 Financial Results","On January 24, 2024, Abbott Laboratories announced its financial results for the fourth quarter and full year 2023. Fourth-quarter reported sales increased by 1.5 percent, while full-year sales decreased by 8.1 percent primarily due to the decline in COVID-19 testing-related sales. GAAP diluted EPS for the full year was $3.26, and adjusted diluted EPS was $4.44. Abbott's segments showed varied performance with Medical Devices and Nutrition segments performing well despite declines in Diagnostics due to reduced COVID-19 testing demand. The company also provided its financial outlook for 2024.","2025-08-22 00:34:26",[5782],{"exhibit_number":5374,"htm_reference":5783,"full_url":5784},"abt-2023q4xexhibitx991.htm","https://www.sec.gov/Archives/edgar/data/1800/000162828024002009/abt-2023q4xexhibitx991.htm",null,1789889638546]