[{"data":1,"prerenderedAt":6103},["ShallowReactive",2],{"company-overview-AMGN":3},{"company_profile":4,"ohlc":24,"spy":4098,"trading_signals":5374,"company_actions":5500,"filings_8k":5865,"report_history":6102,"insider_summary":6102,"filings_summary":6102,"financials_summary":6102,"institutional_summary":6102,"seo_links":6102},{"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},"AMGN","Amgen Inc.","NASDAQ","XNGS","Healthcare","Drug Manufacturers - General",28000,"https://www.amgen.com","Amgen Inc. is a leading biotechnology company focused on the discovery, development, manufacturing, and marketing of human therapeutics. Established in 1980 and headquartered in Thousand Oaks, California, Amgen is recognized for pioneering biologic treatments and having a robust pipeline that targets critical areas like oncology, cardiovascular, and nephrology. The company has harnessed advanced technology platforms and deep scientific expertise to deliver innovative medicines such as Neulasta, Enbrel, and Prolia, which are significant players in the health care sector. Amgen serves markets globally, impacting the biotech industry by transforming the ways diseases are treated. Its investment in state-of-the-art manufacturing facilities and research makes it a significant entity in the pharmaceutical landscape, contributing to long-term health care solutions.","Common Stock","Mr. Robert A. Bradway","One Amgen Center Drive","Thousand Oaks","91320-1799","CA","United States","805 447 1000","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,95,101,107,112,118,124,130,136,142,148,153,159,165,171,177,183,189,195,201,207,213,219,225,231,237,242,248,254,260,266,272,278,284,290,296,302,308,314,320,326,332,338,344,348,354,360,366,372,377,383,389,395,400,405,411,417,423,428,434,440,446,452,457,463,469,475,481,487,493,499,505,511,517,522,528,533,538,544,550,556,562,567,572,577,583,589,595,601,607,613,617,623,629,634,640,646,652,658,664,669,674,680,685,691,697,701,707,713,718,723,729,734,740,746,750,756,762,768,774,780,786,792,798,804,810,816,822,828,834,840,845,850,855,861,866,872,878,884,889,894,900,905,911,917,923,927,932,938,943,948,952,958,964,969,975,981,987,993,999,1004,1010,1015,1021,1026,1031,1037,1043,1049,1055,1060,1066,1072,1077,1083,1089,1095,1100,1106,1112,1116,1122,1128,1134,1140,1145,1151,1157,1163,1169,1173,1179,1183,1188,1194,1200,1206,1212,1216,1222,1227,1233,1238,1243,1249,1255,1261,1267,1273,1279,1284,1290,1296,1302,1306,1311,1316,1322,1328,1334,1340,1346,1352,1358,1362,1368,1374,1380,1386,1391,1397,1403,1409,1415,1421,1427,1433,1439,1444,1450,1456,1461,1466,1472,1478,1483,1488,1494,1500,1505,1510,1515,1521,1527,1533,1538,1544,1549,1555,1560,1566,1572,1578,1584,1588,1594,1599,1605,1611,1616,1622,1628,1634,1639,1645,1651,1657,1663,1668,1674,1680,1686,1691,1696,1701,1707,1713,1718,1724,1730,1736,1740,1746,1752,1756,1762,1768,1774,1780,1785,1791,1795,1800,1805,1811,1815,1821,1827,1833,1839,1845,1851,1857,1863,1868,1873,1878,1883,1888,1893,1899,1905,1910,1915,1921,1927,1933,1938,1944,1950,1956,1961,1967,1973,1978,1983,1989,1995,1999,2005,2010,2016,2022,2028,2032,2038,2043,2048,2054,2060,2066,2072,2077,2082,2088,2092,2098,2103,2109,2115,2121,2127,2133,2139,2144,2150,2156,2162,2168,2174,2180,2186,2192,2198,2204,2210,2215,2221,2227,2232,2238,2243,2248,2253,2259,2264,2269,2274,2278,2282,2288,2293,2299,2303,2309,2312,2317,2323,2328,2334,2340,2345,2350,2355,2361,2366,2371,2376,2381,2387,2393,2397,2403,2409,2415,2421,2427,2433,2439,2445,2451,2457,2463,2469,2475,2480,2485,2491,2497,2503,2508,2514,2519,2524,2529,2533,2539,2545,2549,2554,2559,2563,2568,2571,2577,2581,2587,2593,2599,2603,2607,2612,2618,2624,2630,2635,2641,2647,2652,2657,2663,2667,2673,2678,2684,2689,2694,2699,2704,2710,2715,2721,2726,2732,2738,2744,2750,2756,2762,2767,2773,2778,2783,2788,2792,2797,2802,2807,2813,2819,2824,2828,2833,2837,2843,2848,2854,2860,2863,2869,2874,2880,2885,2889,2894,2898,2903,2909,2913,2917,2923,2928,2934,2938,2943,2948,2953,2958,2964,2969,2973,2978,2983,2988,2994,3000,3005,3011,3015,3019,3024,3030,3035,3038,3044,3049,3053,3058,3063,3067,3072,3077,3083,3089,3095,3101,3106,3111,3117,3123,3128,3134,3140,3145,3150,3156,3161,3164,3169,3175,3181,3187,3191,3197,3203,3208,3214,3218,3222,3226,3232,3237,3241,3247,3252,3257,3263,3267,3273,3278,3284,3289,3294,3299,3303,3309,3315,3318,3324,3330,3335,3341,3347,3352,3356,3361,3367,3373,3378,3384,3389,3394,3399,3402,3407,3413,3419,3423,3429,3433,3439,3445,3451,3457,3463,3469,3474,3478,3483,3489,3494,3499,3504,3509,3514,3520,3526,3530,3536,3541,3545,3550,3554,3560,3566,3572,3578,3583,3587,3592,3598,3602,3607,3613,3615,3618,3624,3630,3635,3639,3643,3649,3654,3660,3665,3670,3675,3680,3684,3690,3696,3701,3704,3709,3714,3720,3724,3730,3736,3742,3747,3751,3755,3759,3764,3768,3774,3778,3783,3786,3792,3796,3802,3807,3812,3818,3823,3827,3832,3836,3842,3848,3853,3858,3864,3869,3873,3879,3885,3890,3895,3899,3904,3910,3916,3922,3927,3932,3937,3943,3949,3954,3960,3966,3972,3977,3982,3986,3991,3996,4000,4006,4011,4016,4019,4024,4028,4033,4037,4042,4047,4053,4058,4063,4067,4073,4078,4084,4089,4095],{"symbol":5,"time":26,"open":27,"high":28,"low":27,"close":29},"2026-09-18",378.51,386.5,385.57,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",379.15,382.49,376.08,379.78,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",377.01,379.11,374.46,376.35,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",380.23,381.04,375.15,375.65,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",381.94,384.61,376.76,381.5,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",386.14,386.99,377.22,377.35,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",387.84,391.67,381.51,382.47,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",393.07,395.55,389.28,391.27,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",408.9,410.03,391.17,393.17,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",437.03,441.85,435,437.23,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",445.67,445.82,438.08,444.12,{"symbol":5,"time":91,"open":92,"high":93,"low":82,"close":94},"2026-09-02",440.65,445.57,442.84,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",435.3,438.65,431,438.12,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",428.59,431.85,426,429.88,{"symbol":5,"time":108,"open":109,"high":109,"low":110,"close":111},"2026-08-28",437.89,430.72,432.42,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",433.08,442.13,431.01,436.99,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",441,442.89,438.24,440.34,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",443.26,447.03,441.26,442.24,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",440.31,445.87,435.51,443.84,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",431.72,440.51,429.38,439.33,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",435.78,441.34,431.07,433.73,{"symbol":5,"time":149,"open":150,"high":151,"low":140,"close":152},"2026-08-19",430.24,443.2,442.36,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",421.64,427.39,420.72,425.28,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",412.98,419.6,410.4,419.38,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",413.76,416.03,410.5,415.21,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",419.92,420.26,415.78,417.84,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",413.31,418.19,409,416.18,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",415.52,421.79,412.2,414.3,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",408.46,417.36,406.42,417.2,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",404.09,411.6,401.07,410.95,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",413.72,418.4,401.2,404.85,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",393.36,416.24,391,407.83,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",380.76,390.92,376.02,390.02,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",388.5,391.03,375.96,378.87,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",382,386.82,379.34,385.16,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",379.75,388.41,378.22,387.64,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":236},"2026-07-29",395.03,397.88,386.58,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",383.25,398,382.21,393.1,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",378.55,382.28,374.4,376.26,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",372.73,379.41,372.16,376.04,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",359.98,371.84,359.21,371.5,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",369.23,371,364.86,366.05,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",365.09,368.91,362.14,366.24,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",367.95,370.29,363.65,364.17,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",373.97,378.54,361.72,366.29,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",358.25,372.14,357.74,371.58,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",354.66,359.9,353.95,358.32,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",358.18,358.86,354.71,355.25,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",363.04,363.29,355.73,360.45,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",363.08,364.9,361.14,363.39,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",367.82,368.75,361.03,363.62,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",366.19,371.42,363,367.99,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",374.28,375.25,366.36,368.1,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",371.7,373.98,359.47,366.44,{"symbol":5,"time":345,"open":346,"high":46,"low":319,"close":347},"2026-07-02",364.74,374.15,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",362.63,364,357.89,361.33,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",362.15,362.78,356.87,362.12,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",361.95,363.11,358.46,360.55,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",354.69,362.27,354.16,358.33,{"symbol":5,"time":373,"open":374,"high":375,"low":374,"close":376},"2026-06-25",350.06,359.1,352.82,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",348,354.42,346,351.43,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",348.31,349.4,345.49,347.01,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",337.65,345.11,337.6,344.72,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":393},"2026-06-18",344.38,345,334.05,{"symbol":5,"time":401,"open":402,"high":386,"low":403,"close":404},"2026-06-17",347.08,338.9,341.66,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",352,353.66,345.87,347.84,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",355.5,358.3,349.56,350.53,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",357.4,358.17,351.96,355.2,{"symbol":5,"time":424,"open":425,"high":364,"low":426,"close":427},"2026-06-11",342.91,341.46,354.06,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",346.86,348.59,337.49,337.73,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",348.24,349.64,342.62,344.57,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",349.34,352.17,344.24,345.73,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",348.76,356.5,347.66,349.58,{"symbol":5,"time":453,"open":409,"high":454,"low":455,"close":456},"2026-06-04",349.18,342.25,345.6,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",327.98,338.7,325.98,338.22,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",326.17,329.46,322.3,328.26,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",333.38,333.83,326.35,329.13,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",336.22,337.51,333.06,336.79,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",336.44,337.95,334.16,336.48,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",339.52,341.39,335.99,336.06,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",340.56,342.49,335.2,335.94,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",340.26,343.8,338.4,339.3,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",330,337.63,329.09,337.42,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",330.75,333.53,326.8,331.57,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":513},"2026-05-19",323.25,332.34,320.97,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",325.55,325.77,321.21,324.39,{"symbol":5,"time":529,"open":530,"high":530,"low":531,"close":532},"2026-05-15",336.23,325.16,326.31,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":530},"2026-05-14",336.26,337.94,333.47,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",332.32,338,330.06,336.45,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",331.95,338.49,329.8,336.29,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",332.99,334.19,327.62,329.59,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",329.48,332.33,328,331.7,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":509},"2026-05-07",330.39,331.28,327.22,{"symbol":5,"time":568,"open":474,"high":569,"low":570,"close":571},"2026-05-06",332.98,329.05,331.11,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":555},"2026-05-05",321.91,329.66,320.52,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",326.03,326.79,321.92,323.85,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",332.52,337,324.63,329.82,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",340.75,349.54,340.05,346.25,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",335.01,339.12,333.55,338.02,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",344.5,346.02,337.82,339.57,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",342.35,348.04,339.98,340.18,{"symbol":5,"time":614,"open":381,"high":450,"low":615,"close":616},"2026-04-24",342.52,344.55,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",345.52,350.69,345.5,348.62,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",344.09,347.68,342.97,345.92,{"symbol":5,"time":630,"open":631,"high":631,"low":632,"close":633},"2026-04-21",350.23,340.06,344.86,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",354.25,356.9,350.02,350.16,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",351.9,356.69,349.42,355.3,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",346.63,351.25,346.6,349.39,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",351.7,352.6,344.21,348.22,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",346.18,351.72,345.41,350.95,{"symbol":5,"time":665,"open":666,"high":667,"low":387,"close":668},"2026-04-13",352.09,352.62,349.82,{"symbol":5,"time":670,"open":671,"high":671,"low":672,"close":673},"2026-04-10",357.46,349.75,351.02,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",347.46,359.45,346.42,355.6,{"symbol":5,"time":681,"open":682,"high":683,"low":609,"close":684},"2026-04-08",345.61,351.33,349.81,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-07",340.99,341.87,335.06,340,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",345.45,348.17,340.64,342.57,{"symbol":5,"time":698,"open":699,"high":370,"low":409,"close":700},"2026-04-02",352.72,347.94,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",354.9,357,351.66,353.28,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",350.73,355.49,347.11,351.85,{"symbol":5,"time":714,"open":715,"high":715,"low":716,"close":717},"2026-03-30",351.83,348.13,349,{"symbol":5,"time":719,"open":720,"high":720,"low":721,"close":722},"2026-03-27",355.66,347.8,348.77,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-26",350.33,354.81,348.52,353.16,{"symbol":5,"time":730,"open":731,"high":732,"low":731,"close":733},"2026-03-25",350.76,358,353.93,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-24",346.56,352.58,345.8,348.43,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-23",351.8,353.42,348.61,349.77,{"symbol":5,"time":747,"open":748,"high":649,"low":749,"close":721},"2026-03-20",348.01,344.95,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-19",353.3,356.32,347.85,349.92,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-18",359.82,360.69,350.81,351.48,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-17",368.24,368.78,359.8,361.13,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-16",369.38,370.89,364.72,366.25,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",370.68,372.98,365.93,366.21,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",373.51,375,367.76,367.79,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-11",375.05,380.14,373,377.64,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-10",376.17,379.26,372.74,375.43,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-09",368.27,378.82,366.53,376.97,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",364.2,369.76,361.71,369.53,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",375.18,377.09,361.4,367.6,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",380,380.09,370.82,379.27,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",377.97,381.74,372.71,377,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",388,391.29,381.89,385.7,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-27",379.29,390.14,378.75,388.16,{"symbol":5,"time":841,"open":842,"high":842,"low":843,"close":844},"2026-02-26",385.14,374.25,379.33,{"symbol":5,"time":846,"open":53,"high":847,"low":848,"close":849},"2026-02-25",387.49,380.54,384.33,{"symbol":5,"time":851,"open":852,"high":853,"low":801,"close":854},"2026-02-24",380.02,383.2,382.87,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",375.26,381.78,374.74,379.42,{"symbol":5,"time":862,"open":863,"high":827,"low":864,"close":865},"2026-02-20",372.01,371.39,374.75,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-19",377.91,379.93,374.13,375.5,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-18",373.5,380.58,370.44,379.73,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",370.88,374.77,369,373.36,{"symbol":5,"time":885,"open":886,"high":887,"low":808,"close":888},"2026-02-13",362.66,370.42,369.19,{"symbol":5,"time":890,"open":891,"high":880,"low":892,"close":893},"2026-02-12",366.66,365.06,366.2,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-11",365.14,368.51,361,366.58,{"symbol":5,"time":901,"open":902,"high":903,"low":282,"close":904},"2026-02-10",377.04,377.36,364.65,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-09",380.7,384.62,372.34,375.82,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-06",369.99,385.12,368.9,384.32,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-05",365.73,374.9,365,367.8,{"symbol":5,"time":924,"open":925,"high":323,"low":926,"close":893},"2026-02-04",352.03,342.38,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":931},"2026-02-03",341.24,349.5,338.59,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",339.47,345.98,339.41,344.68,{"symbol":5,"time":939,"open":940,"high":621,"low":941,"close":942},"2026-01-30",340.81,338.07,341.88,{"symbol":5,"time":944,"open":404,"high":945,"low":946,"close":947},"2026-01-29",347.27,338.75,342.94,{"symbol":5,"time":949,"open":717,"high":950,"low":690,"close":951},"2026-01-28",351.95,342.22,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-27",348.57,353.25,346.93,351.32,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-26",344.7,350.43,343.62,349.69,{"symbol":5,"time":965,"open":660,"high":966,"low":967,"close":968},"2026-01-23",349.23,341.82,344.75,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-22",344.15,349.98,342.14,347.07,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-21",329.95,343.98,329.32,343.6,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-20",325.58,331.34,321.71,331,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-16",328.7,333.03,326.9,330.41,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-15",328.97,332.5,325.19,330.03,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":995},"2026-01-14",324.09,329.2,323.55,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-13",327.42,327.75,319.79,324.3,{"symbol":5,"time":1011,"open":1012,"high":1012,"low":1013,"close":1014},"2026-01-12",328.47,322.74,325.54,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-09",328.81,332.08,323.89,326.1,{"symbol":5,"time":1022,"open":1023,"high":426,"low":1024,"close":1025},"2026-01-08",337.76,328.21,330.11,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1028,"close":1030},"2026-01-07",332.1,343.05,341.64,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-06",319.49,330.94,318.83,330.17,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-05",324.92,326.52,318.21,320.72,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-02",328.77,329.19,325.01,327.64,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-31",328.69,329.5,327.06,327.31,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1051},"2025-12-30",328.65,329.77,325.83,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-29",332.46,333.5,329.47,329.63,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-26",333.65,333.98,330.85,332.93,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1074,"close":1076},"2025-12-24",330.72,334.38,333.96,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-23",328.09,333.67,328.07,331.49,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-22",327.01,331.88,326.08,331.39,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-19",325.56,331.5,324.73,327.38,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":574,"close":1099},"2025-12-18",326.27,328.24,324.42,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-17",327.52,330.04,325.43,326.01,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-16",324.82,327.34,323.02,326.74,{"symbol":5,"time":1113,"open":526,"high":525,"low":1114,"close":1115},"2025-12-15",319.06,325.31,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-12",317.3,319.46,315.19,317.74,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-11",317.89,320.19,312.39,317.38,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-10",316.25,317.47,313,315.38,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-09",321.82,323,313.18,313.85,{"symbol":5,"time":1141,"open":509,"high":1142,"low":1143,"close":1144},"2025-12-08",329.67,320.17,321.23,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-05",340.36,340.88,328.63,329.89,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-04",344.23,346.33,338.94,340.16,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-03",340.54,346.38,338.85,345.42,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-02",338.86,342.5,336.33,338.36,{"symbol":5,"time":1170,"open":1171,"high":978,"low":1172,"close":432},"2025-12-01",343.07,336.25,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-28",344,345.66,342.26,345.46,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":690,"close":439},"2025-11-26",341.53,345.03,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1185,"close":1187},"2025-11-25",335.41,341.73,341.11,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-24",335.84,338.66,331.71,334.3,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-21",334.87,342.84,334.74,337.54,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-20",344.52,345.09,335,336.07,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-19",343.47,345.29,340.02,342.4,{"symbol":5,"time":1213,"open":1214,"high":387,"low":504,"close":1215},"2025-11-18",343.73,343.99,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",337.64,344.06,336.83,341.71,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1224},"2025-11-14",336.74,339.8,330.35,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-13",337.9,345.84,335.12,336,{"symbol":5,"time":1234,"open":1235,"high":1211,"low":1236,"close":1237},"2025-11-12",338.64,335.82,336.28,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1240,"close":1242},"2025-11-11",323.42,338.55,338.45,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-10",320.6,326.18,319.54,323.66,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-07",316.08,321.42,314,320.2,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-06",319.1,321.31,312.52,315.59,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-05",303.13,322.98,302.13,319.86,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-04",298.71,299.06,294.48,296.7,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",298.43,301,292.12,296.3,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1275},"2025-10-31",288.46,298.88,288,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-30",290.58,294.56,289,292,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",291.76,294.81,289.44,291.77,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",288.93,292.63,288.26,292.09,{"symbol":5,"time":1303,"open":1304,"high":1289,"low":1300,"close":1305},"2025-10-27",291.21,291.16,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1292},"2025-10-24",292.89,293.94,290.66,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1308},"2025-10-23",296.01,296.46,291.91,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",301.29,302.82,295.6,295.98,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-21",302.6,303.85,298.03,301.14,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-20",299.48,303.66,297.75,303.33,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",295.24,299.37,293.14,298.81,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-16",298.07,302.27,294.44,295.81,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-15",292.82,298.21,292.43,297.32,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-14",291.75,296.87,290.97,293.85,{"symbol":5,"time":1359,"open":1354,"high":1360,"low":1294,"close":1361},"2025-10-13",296.13,292.4,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-10",296.16,297.09,289.58,290.13,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-09",294.13,296.63,293.7,295.43,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-08",295.79,297.63,292.29,294.62,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-07",293.27,295.85,290.21,295.54,{"symbol":5,"time":1387,"open":1388,"high":1388,"low":1389,"close":1390},"2025-10-06",297.62,293.03,294.12,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-03",297.72,301.54,295.63,297.89,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-02",298.31,300.5,295.46,297.4,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-01",284.45,301.66,283,298.5,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-30",274.14,284.82,274.02,282.2,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-29",273.1,274.52,270.67,273.97,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-26",274.34,275.5,269.77,272.98,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-25",279,281.05,270.64,271.18,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-24",285.47,286.7,278,279.22,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1441,"close":1443},"2025-09-23",283.96,287.26,286.81,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-22",284.13,287.2,281.71,286,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-19",278.64,286.15,277.37,285.41,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1420,"close":1460},"2025-09-18",274.7,276.5,275.83,{"symbol":5,"time":1462,"open":1411,"high":1463,"low":1464,"close":1465},"2025-09-17",277.8,273,274.71,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-16",275.89,277.59,271.73,273.08,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",276.07,277.24,271.61,274.4,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1474,"close":1482},"2025-09-12",281.04,282.94,276.39,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1437,"close":1487},"2025-09-11",278.52,282.9,282.73,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-10",280,280.31,275.16,278.51,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-09",279.5,282.08,278.78,279.97,{"symbol":5,"time":1501,"open":1430,"high":1502,"low":1503,"close":1504},"2025-09-08",282.43,277.32,280.19,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1429,"close":1509},"2025-09-05",279.8,285.29,283.64,{"symbol":5,"time":1511,"open":1512,"high":1512,"low":1513,"close":1514},"2025-09-04",284.76,278.75,280.1,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-03",284.08,286.93,280.38,283.85,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-02",287.49,288.74,284.71,286.92,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-29",285.8,288.3,285.16,287.71,{"symbol":5,"time":1534,"open":1535,"high":1535,"low":1536,"close":1537},"2025-08-28",287.23,284.87,285.61,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-27",288.84,290.25,286.65,287.97,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1366},"2025-08-26",287.77,289.89,286.53,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-25",292.61,294.6,287.56,288.47,{"symbol":5,"time":1556,"open":1557,"high":1396,"low":1558,"close":1559},"2025-08-22",295.49,293.35,293.72,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-21",295.9,299.9,294.49,295.76,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-20",296.25,301.47,295.8,296.45,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-19",292.41,296.99,292.11,295.55,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-18",296.93,298.14,292.3,292.62,{"symbol":5,"time":1585,"open":1586,"high":1575,"low":1286,"close":1587},"2025-08-15",292.03,296.47,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-14",288.88,291.54,287.41,290.29,{"symbol":5,"time":1595,"open":1596,"high":1366,"low":1597,"close":1598},"2025-08-13",285.32,284.69,289.33,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-12",285.48,286.26,282.6,284.98,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-11",289.74,291.74,284.72,285.09,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1613,"close":1615},"2025-08-08",283.49,288.49,288.23,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-07",287.35,289.25,281.69,284.7,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-06",295.51,298.54,281.65,284.67,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-05",300.73,302.1,297.02,300.08,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1278,"close":1638},"2025-08-04",297.3,302.33,301.94,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-01",297.06,298.52,292.59,296.88,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-31",298.44,302.96,293.63,295.1,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-30",304.33,305.57,299.66,301.37,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-29",301.12,304.07,297.78,303.56,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1318},"2025-07-28",305.82,306,300.1,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-25",308.58,309.03,304.45,306.58,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-24",309.23,311.28,307.35,308.55,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-23",307.81,309.49,305.99,309.22,{"symbol":5,"time":1687,"open":1314,"high":1688,"low":1689,"close":1690},"2025-07-22",306.8,295.86,305.69,{"symbol":5,"time":1692,"open":1693,"high":1365,"low":1694,"close":1695},"2025-07-21",294.75,293.6,295.87,{"symbol":5,"time":1697,"open":1698,"high":1276,"low":1699,"close":1700},"2025-07-18",300.93,293.75,294.76,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-17",297.59,299.95,296.28,298.25,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-16",292.51,299.34,292.33,299.02,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1709},"2025-07-15",297.19,297.53,291.94,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",293.86,297.14,292.84,297.03,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-11",298.23,299.91,294,295.27,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-10",296.19,302.38,295.17,300.37,{"symbol":5,"time":1737,"open":1738,"high":1406,"low":1295,"close":1739},"2025-07-09",298.51,296.52,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-08",291.96,298.68,291.25,297,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-07",297.88,298,291.38,292.95,{"symbol":5,"time":1753,"open":1745,"high":1754,"low":1624,"close":1755},"2025-07-03",298.99,298.24,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-02",291.03,297.91,289.5,296.85,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-01",280.01,293.98,278.98,290.52,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-30",278.85,280.04,276.58,279.21,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-27",278.57,281.32,275.7,277.13,{"symbol":5,"time":1781,"open":1490,"high":1782,"low":1783,"close":1784},"2025-06-26",286.17,277.75,279.11,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-25",275.8,280.54,273.13,280.35,{"symbol":5,"time":1792,"open":1789,"high":1764,"low":1793,"close":1794},"2025-06-24",269.01,277.49,{"symbol":5,"time":1796,"open":1797,"high":1310,"low":1798,"close":1799},"2025-06-23",290.08,267.83,272.44,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1598},"2025-06-20",292.17,294.55,288.54,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-18",290.79,291.87,286.6,289.63,{"symbol":5,"time":1812,"open":1813,"high":1570,"low":1810,"close":1814},"2025-06-17",294.41,290.05,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-16",296.31,298.77,292.46,295.56,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-13",294.73,299.49,294.07,295.22,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-12",294.21,297.44,292.68,297.29,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-11",293.21,294.67,291.15,291.81,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-10",290,295.64,289.79,293.43,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",290.47,291.66,287.54,289.98,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",289.8,293.57,289.01,290.33,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",286.33,291.36,284.99,287.1,{"symbol":5,"time":1864,"open":1865,"high":1835,"low":1866,"close":1867},"2025-06-04",290.19,286.89,287.01,{"symbol":5,"time":1869,"open":1870,"high":1292,"low":1871,"close":1872},"2025-06-03",285.52,283.04,289.57,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1554},"2025-06-02",285.64,289.45,284.77,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1480,"close":1882},"2025-05-30",282.61,288.81,288.18,{"symbol":5,"time":1884,"open":1438,"high":1885,"low":1886,"close":1887},"2025-05-29",283.82,278.4,283.54,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1886},"2025-05-28",279.02,281.34,276.62,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-27",273.7,279.63,273.12,279.45,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-23",269.48,272.52,269.13,271.66,{"symbol":5,"time":1906,"open":1907,"high":1799,"low":1908,"close":1909},"2025-05-22",271.34,269.1,271.9,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1907},"2025-05-21",274.18,275.59,270.51,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-20",275.91,276.9,274.28,275.01,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-19",272.58,276,272,275.85,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-16",270.66,272.54,267.73,272.41,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1936},"2025-05-15",265.3,271.69,264.15,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-14",269.84,270.34,261.43,262.28,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-13",273.83,273.92,268.53,270.45,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-12",266.47,276.09,262.99,274.76,{"symbol":5,"time":1957,"open":1929,"high":1958,"low":1959,"close":1960},"2025-05-09",273.48,265.66,265.86,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-08",269.45,274.78,266.02,272.05,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-07",272.03,276.68,270.44,275.84,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1971},"2025-05-06",277.09,277.61,268.81,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1953,"close":1982},"2025-05-05",281.57,281.97,280.06,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-02",291.5,291.61,275.2,281.22,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-01",287.04,287.88,282.07,283.78,{"symbol":5,"time":1996,"open":1294,"high":1289,"low":1997,"close":1998},"2025-04-30",286.09,290.92,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-29",281.12,289.9,279.06,288.56,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1490,"close":2009},"2025-04-28",280.63,284.1,283.09,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-25",279.47,282.19,276.44,280.84,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-24",278.47,282.26,274.42,279.84,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-23",279.91,283.6,276.42,277.9,{"symbol":5,"time":2029,"open":1778,"high":2030,"low":2031,"close":1886},"2025-04-22",278.73,274.49,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-21",277.29,278.25,270.36,273.68,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2034},"2025-04-17",277.04,278.68,268.5,{"symbol":5,"time":2044,"open":2045,"high":1693,"low":2046,"close":2047},"2025-04-16",294.74,281.03,282.64,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-15",294.31,296.17,292.14,295.3,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-14",286.77,295.18,285.21,293.92,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-11",282.5,287.9,277.1,285.98,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-10",287.98,288.52,269.67,281.41,{"symbol":5,"time":2073,"open":2074,"high":1985,"low":2075,"close":2076},"2025-04-09",268.91,267.4,291.09,{"symbol":5,"time":2078,"open":1619,"high":2079,"low":2080,"close":2081},"2025-04-08",294.01,277.51,280.26,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-07",287.69,296.94,281.7,289.69,{"symbol":5,"time":2089,"open":2090,"high":2090,"low":1559,"close":2091},"2025-04-04",312.11,294.39,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-03",311.18,314.9,306.7,309.85,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":1667,"close":2102},"2025-04-02",305.41,306.76,305.7,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-01",310.58,312.62,305,306.92,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-31",307.58,315,305.55,311.55,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-28",307.44,308.17,304.71,306.95,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-27",306.22,307.57,304.29,305.77,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-26",306.44,309.09,304.35,305.71,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-25",313.98,314.22,303.51,306.86,{"symbol":5,"time":2140,"open":2112,"high":2141,"low":2142,"close":2143},"2025-03-24",317.58,313.43,314.38,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-21",311.82,316.49,311.16,316.04,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-20",314.18,315.99,312.24,315.04,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-19",317.51,318.92,313.4,315.75,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-18",317.56,319.31,315.18,318.65,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-17",314.64,318.66,311.79,317.17,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-14",312.23,314.51,310.3,313.71,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-13",313.66,316.75,311.99,312.64,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-12",311.39,316.02,308.64,312.5,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-11",328.8,329.1,318.42,318.89,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-10",324.13,335.88,322.77,327.36,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-07",318.95,328.19,317.78,324.86,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2191,"close":2214},"2025-03-06",316.42,318.68,317.82,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-05",310.63,318.94,310.14,316.57,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-04",316.53,319.82,312.1,312.19,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2229,"close":2231},"2025-03-03",307.34,312.48,310.78,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-28",308.51,308.62,303.52,308.06,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":1665},"2025-02-27",305.3,311,303.1,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2113,"close":2247},"2025-02-26",311.95,313.63,306.38,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2178,"close":2252},"2025-02-25",311.8,318.3,315.63,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-24",305.28,313.75,304.4,309.72,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":1715,"close":2263},"2025-02-21",299.23,305.33,303.01,{"symbol":5,"time":2265,"open":1836,"high":2266,"low":2267,"close":2268},"2025-02-20",298.13,293.93,297.93,{"symbol":5,"time":2270,"open":1289,"high":2271,"low":2272,"close":2273},"2025-02-19",295.97,291.8,294.27,{"symbol":5,"time":2275,"open":1292,"high":2276,"low":1288,"close":2277},"2025-02-18",293.33,292.8,{"symbol":5,"time":2279,"open":1693,"high":2280,"low":2281,"close":1305},"2025-02-14",295.16,290.45,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-13",297.55,298.35,293.55,296.97,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1299,"close":2292},"2025-02-12",293.82,296.2,295.06,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-11",290.56,297.95,288.36,296.66,{"symbol":5,"time":2300,"open":1644,"high":1644,"low":2301,"close":2302},"2025-02-10",290.67,294.79,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-07",299.16,299.61,292.58,293.54,{"symbol":5,"time":2310,"open":1683,"high":1683,"low":2311,"close":1661},"2025-02-06",297.12,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":1682},"2025-02-05",290.69,308.22,289.52,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",285.58,290.48,284.52,289.02,{"symbol":5,"time":2324,"open":2325,"high":1366,"low":2326,"close":2327},"2025-02-03",286.91,283.4,288.87,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-31",282.18,286.69,281.98,285.42,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-30",285,285.69,281.64,284.02,{"symbol":5,"time":2341,"open":2342,"high":1871,"low":2343,"close":2344},"2025-01-29",280.03,279.31,281.68,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":1499,"close":2349},"2025-01-28",280.13,283.5,280.3,{"symbol":5,"time":2351,"open":1454,"high":2352,"low":2353,"close":2354},"2025-01-27",283.23,276.18,282.95,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-24",276.26,277.36,273.5,275.42,{"symbol":5,"time":2362,"open":2363,"high":1437,"low":2364,"close":2365},"2025-01-23",273.44,272.32,277.88,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2363},"2025-01-22",272.66,275.02,272.07,{"symbol":5,"time":2372,"open":2373,"high":1459,"low":2374,"close":2375},"2025-01-21",272.14,270.28,274.81,{"symbol":5,"time":2377,"open":2378,"high":2378,"low":2379,"close":2380},"2025-01-17",276.97,269.78,272.11,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-16",268.92,270.31,267.15,269.43,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-15",269.33,272.82,268.58,268.94,{"symbol":5,"time":2394,"open":1476,"high":1476,"low":2395,"close":2396},"2025-01-14",264.91,267.1,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-13",262.11,270.49,261.28,270.19,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-10",260.79,264.79,260.55,262.23,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-08",261.97,264.25,259.82,264.21,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-07",260.22,265.21,259.35,262.06,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-06",259.05,261.19,257.05,258.59,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-03",260,262.08,259.79,261.22,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-02",262.18,263.58,258.31,259.28,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-31",260.75,261.54,258.85,260.64,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-30",260.83,261.56,258.5,259.3,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-27",261.1,263.5,260.51,262.65,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-26",262.21,264.73,261.76,263.18,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-24",262.48,264.55,261.36,264.49,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-23",263.11,264.8,260.87,264,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2459,"close":2479},"2024-12-20",269,269.61,263.38,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2424},"2024-12-19",258,261.81,253.3,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-18",265.18,267.19,258.68,258.78,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-17",265.46,270.26,264.81,265.95,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-16",270.62,272.69,266.22,266.5,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2499},"2024-12-13",272.96,274.07,270.02,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-12",273.81,275.88,272.15,274.06,{"symbol":5,"time":2515,"open":1924,"high":2516,"low":2517,"close":2518},"2024-12-11",276.28,270.58,273.41,{"symbol":5,"time":2520,"open":2521,"high":2027,"low":2522,"close":2523},"2024-12-10",277.86,272.36,275.75,{"symbol":5,"time":2525,"open":2526,"high":1490,"low":2527,"close":2528},"2024-12-09",273.16,272.28,277.63,{"symbol":5,"time":2530,"open":1920,"high":2531,"low":2532,"close":1923},"2024-12-06",275.36,271.48,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-05",277,279.04,273.15,274.33,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-04",275.81,279.41,273.86,278.26,{"symbol":5,"time":2546,"open":2535,"high":2547,"low":1459,"close":2548},"2024-12-03",281.38,278.32,{"symbol":5,"time":2550,"open":1497,"high":2551,"low":2552,"close":2553},"2024-12-02",282.39,276.89,278.1,{"symbol":5,"time":2555,"open":2556,"high":1509,"low":2557,"close":2558},"2024-11-29",279.46,277.64,282.87,{"symbol":5,"time":2560,"open":1429,"high":2561,"low":1437,"close":2562},"2024-11-27",282.69,280.07,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":1764},"2024-11-26",264.22,280.34,257.8,{"symbol":5,"time":2569,"open":2286,"high":1351,"low":2570,"close":1728},"2024-11-25",293.5,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-11-22",290.84,295.48,288.78,294.53,{"symbol":5,"time":2578,"open":1882,"high":2579,"low":2580,"close":2002},"2024-11-21",291.11,284.14,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-20",281.1,288.48,278.56,287.87,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-19",277.67,281.6,275.56,279.95,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-18",279.38,281.36,276.56,278.76,{"symbol":5,"time":2600,"open":1985,"high":1985,"low":2601,"close":2602},"2024-11-15",279.62,283.61,{"symbol":5,"time":2604,"open":1759,"high":2605,"low":1711,"close":2606},"2024-11-14",298.48,295.93,{"symbol":5,"time":2608,"open":1666,"high":2609,"low":2610,"close":2611},"2024-11-13",307.43,298.91,301.44,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-12",319.59,321.22,293.8,298.84,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-11",325.91,327.58,321.61,321.81,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-08",322.48,328.25,321.28,325.28,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":574},"2024-11-07",322,322.97,318.54,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-06",325,325.39,318.17,321.79,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-05",316.16,319.52,313.02,319.29,{"symbol":5,"time":2648,"open":2649,"high":2649,"low":2650,"close":2651},"2024-11-04",320.58,314.61,316.91,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2651,"close":2656},"2024-11-01",318.69,321.7,319.22,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-31",317.69,323.4,315.65,320.16,{"symbol":5,"time":2664,"open":2245,"high":2665,"low":2217,"close":2666},"2024-10-30",317.9,315.54,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-29",317.01,319.21,314.82,316,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2173},"2024-10-28",318.06,320.14,315.9,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-25",318.49,319.2,314.88,316.98,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2246,"close":2688},"2024-10-24",314.43,317.24,315.69,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2095},"2024-10-23",316.01,318.55,313.7,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2135,"close":2698},"2024-10-22",315.24,321.08,319.66,{"symbol":5,"time":2700,"open":2662,"high":2701,"low":2702,"close":2703},"2024-10-21",321.8,315.87,316.74,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-18",320.61,322.56,319.18,321.66,{"symbol":5,"time":2711,"open":2712,"high":2712,"low":2713,"close":2714},"2024-10-17",325.92,320.5,321.33,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-16",326.2,326.73,321.32,321.63,{"symbol":5,"time":2722,"open":579,"high":2723,"low":2724,"close":2725},"2024-10-15",327.33,324.03,325.09,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-14",325.59,326.95,322.59,324.62,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-11",322.2,329.17,320.1,328.35,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-10",320.95,322.57,318.75,321.01,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-09",316.66,322.99,314.7,322.41,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-08",319.17,319.95,316.48,317.68,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-07",320.08,320.21,315.92,317.45,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2698},"2024-10-04",318.72,320.74,316.43,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-03",317.11,319.73,315.46,317.48,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2770},"2024-10-02",317.63,320.67,316.18,{"symbol":5,"time":2779,"open":2780,"high":2734,"low":2781,"close":2782},"2024-10-01",322.05,316.92,320.32,{"symbol":5,"time":2784,"open":2719,"high":2785,"low":2786,"close":2787},"2024-09-30",323.23,318.79,322.21,{"symbol":5,"time":2789,"open":2790,"high":459,"low":576,"close":2791},"2024-09-27",322.7,322.67,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":1257},"2024-09-26",313.68,319.78,313.37,{"symbol":5,"time":2798,"open":2799,"high":1052,"low":2800,"close":2801},"2024-09-25",329,312.16,312.86,{"symbol":5,"time":2803,"open":2804,"high":1185,"low":2805,"close":2806},"2024-09-24",333.15,330.5,330.92,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-23",339,339.17,333.36,335.61,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-20",335.15,338.97,334.27,337.38,{"symbol":5,"time":2820,"open":2821,"high":460,"low":2822,"close":2823},"2024-09-19",337.03,334.61,335.95,{"symbol":5,"time":2825,"open":2826,"high":2809,"low":986,"close":2827},"2024-09-18",333.93,332.92,{"symbol":5,"time":2829,"open":2830,"high":2830,"low":2831,"close":2832},"2024-09-17",334.58,331.08,332.8,{"symbol":5,"time":2834,"open":1190,"high":2835,"low":2827,"close":2836},"2024-09-16",337.56,335.26,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-13",327.96,334.45,327.15,332.45,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":542},"2024-09-12",330.22,332.38,326.41,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-11",327.81,330.65,320.3,329.98,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-10",327,329.23,322.39,328.93,{"symbol":5,"time":2861,"open":2862,"high":2850,"low":2736,"close":2712},"2024-09-09",322.52,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-06",324.7,326.97,319,320.56,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":574,"close":2873},"2024-09-05",330.9,331.86,324.36,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-04",329.93,331.1,327.6,330.64,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2195,"close":2884},"2024-09-03",331.89,333.14,330.51,{"symbol":5,"time":2886,"open":546,"high":2887,"low":2888,"close":472},"2024-08-30",335.66,330.31,{"symbol":5,"time":2890,"open":2891,"high":2817,"low":2892,"close":2893},"2024-08-29",331.67,329.25,331.01,{"symbol":5,"time":2895,"open":2896,"high":2884,"low":2638,"close":2897},"2024-08-28",325.94,329.49,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":983,"close":2902},"2024-08-27",328.42,329.83,326.93,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-26",328.41,330.26,325.5,326.78,{"symbol":5,"time":2910,"open":1097,"high":2911,"low":2912,"close":2194},"2024-08-23",331.29,325.38,{"symbol":5,"time":2914,"open":1052,"high":1052,"low":2915,"close":2916},"2024-08-22",323.12,324.53,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-21",329.55,330.99,327.91,329.15,{"symbol":5,"time":2924,"open":2925,"high":2805,"low":2926,"close":2927},"2024-08-20",328.12,326.62,328.55,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-19",321.46,328.18,321.41,327.97,{"symbol":5,"time":2935,"open":2936,"high":1108,"low":2713,"close":2937},"2024-08-16",323.65,321.44,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2638},"2024-08-15",323.88,327.16,321.94,{"symbol":5,"time":2944,"open":2945,"high":2873,"low":2946,"close":2947},"2024-08-14",320.43,319.56,322.73,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2752,"close":2952},"2024-08-13",321.78,324,323.45,{"symbol":5,"time":2954,"open":2955,"high":2955,"low":2956,"close":2957},"2024-08-12",323.9,317.93,320,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-09",323.75,325.04,319.33,322.49,{"symbol":5,"time":2965,"open":1253,"high":2966,"low":2967,"close":2968},"2024-08-08",325.12,312.79,324.69,{"symbol":5,"time":2970,"open":2971,"high":1137,"low":2972,"close":2191},"2024-08-07",320.99,306.59,{"symbol":5,"time":2974,"open":2975,"high":569,"low":2976,"close":2977},"2024-08-06",325.23,323.52,328.95,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2932,"close":2982},"2024-08-05",332.72,333.34,325.22,{"symbol":5,"time":2984,"open":510,"high":2985,"low":2986,"close":2987},"2024-08-02",338.35,325.73,333.99,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-01",336.09,340.89,333.46,335.53,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-07-31",331.55,336.41,330.57,332.47,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":2891,"close":3004},"2024-07-30",333,338.57,333.28,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-29",334.08,334.84,331.3,332.51,{"symbol":5,"time":3012,"open":3013,"high":1155,"low":3004,"close":3014},"2024-07-26",334.56,334.85,{"symbol":5,"time":3016,"open":491,"high":3017,"low":3018,"close":1193},"2024-07-25",346.85,333.02,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2812},"2024-07-24",333.25,337.18,330.34,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-23",334.36,337.04,331.31,333.24,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2999,"close":3034},"2024-07-22",333.23,337.09,335.97,{"symbol":5,"time":3036,"open":1068,"high":1069,"low":3037,"close":2911},"2024-07-19",328.43,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-18",334.2,338.98,330.67,330.97,{"symbol":5,"time":3045,"open":507,"high":3046,"low":3047,"close":3048},"2024-07-17",336.61,328.6,335.67,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":560,"close":2883},"2024-07-16",330.46,335.91,{"symbol":5,"time":3054,"open":1086,"high":3055,"low":3056,"close":3057},"2024-07-15",332.81,327.87,330.15,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":1105,"close":3062},"2024-07-12",327.82,333.85,330.83,{"symbol":5,"time":3064,"open":2632,"high":3065,"low":3066,"close":2725},"2024-07-11",327.99,320.18,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":2170,"close":3071},"2024-07-10",317.06,322.88,321.67,{"symbol":5,"time":3073,"open":3074,"high":1251,"low":3075,"close":3076},"2024-07-09",311.62,307.63,315.91,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-08",311.36,315.48,310.61,311.46,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-05",311.03,313.41,308.57,310.88,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-03",311.49,312.54,306.11,309.38,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-02",310.25,312.43,307.64,310.77,{"symbol":5,"time":3102,"open":3103,"high":2867,"low":3104,"close":3105},"2024-07-01",313.34,310.23,311.01,{"symbol":5,"time":3107,"open":2693,"high":3108,"low":3109,"close":3110},"2024-06-28",316.68,310.59,312.45,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-06-27",311.73,316.79,310.72,313.69,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-06-26",317.18,317.49,311.72,312.82,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":2165},"2024-06-25",319.23,326.12,318.4,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-06-24",310,318.34,307.92,318.15,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-21",313.13,313.44,307.29,308.16,{"symbol":5,"time":3141,"open":3142,"high":2178,"low":3143,"close":3144},"2024-06-20",304.83,303.55,309.89,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":1684},"2024-06-18",302.75,306.55,302.02,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-17",298.49,303.97,296.56,303.28,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":1562,"close":3160},"2024-06-14",297.61,299.74,298.62,{"symbol":5,"time":3162,"open":3163,"high":1710,"low":2053,"close":1408},"2024-06-13",296.96,{"symbol":5,"time":3165,"open":1318,"high":3166,"low":3167,"close":3168},"2024-06-12",303.54,299.43,301.08,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-11",302.29,302.58,299.8,300.7,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-10",304.55,305.53,300.89,304.72,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-07",306.72,307.96,304.48,305.02,{"symbol":5,"time":3188,"open":2108,"high":3189,"low":3190,"close":1690},"2024-06-06",310.01,304.31,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-05",307.8,310.31,306.4,307.38,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-04",308,310.92,307.05,307.37,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":1325,"close":3207},"2024-06-03",306.79,311.48,307.42,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-31",302.01,305.9,299.5,305.85,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":1557,"close":1276},"2024-05-30",297.18,303.57,{"symbol":5,"time":3219,"open":3220,"high":1270,"low":1345,"close":3221},"2024-05-29",299.04,296.37,{"symbol":5,"time":3223,"open":3224,"high":2137,"low":1399,"close":3225},"2024-05-28",303.11,300.19,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-24",306.42,307.5,303.9,305.84,{"symbol":5,"time":3233,"open":3234,"high":2184,"low":3235,"close":3236},"2024-05-23",308.47,304.38,306.5,{"symbol":5,"time":3238,"open":2748,"high":2112,"low":3239,"close":3240},"2024-05-22",308.52,309.41,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-21",314.11,316.67,311.9,314.85,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":2106,"close":3251},"2024-05-20",314.41,315.81,314.54,{"symbol":5,"time":3253,"open":3254,"high":3254,"low":3255,"close":3256},"2024-05-17",315.28,310.37,312.47,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-16",314.63,316.14,310.76,314.72,{"symbol":5,"time":3264,"open":2671,"high":2937,"low":3265,"close":3266},"2024-05-15",312.87,319.04,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-14",308.73,312.4,307.47,311.41,{"symbol":5,"time":3274,"open":3275,"high":3275,"low":3276,"close":3277},"2024-05-13",312.15,307.06,308.45,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-10",312.89,314.89,309.82,310.15,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":2801},"2024-05-09",309.53,314.6,306.32,{"symbol":5,"time":3290,"open":3291,"high":2124,"low":3292,"close":3293},"2024-05-08",300.12,298.89,307.31,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":1738,"close":3298},"2024-05-07",301.75,302.91,300.3,{"symbol":5,"time":3300,"open":3088,"high":3301,"low":3302,"close":1330},"2024-05-06",312.73,297.52,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-03",313.39,322.6,308.68,311.29,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-02",277.69,278.63,274.9,278.39,{"symbol":5,"time":3316,"open":1912,"high":2021,"low":3317,"close":1454},"2024-05-01",273.38,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-30",276.11,276.12,272.35,273.94,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-04-29",269.18,276.86,268.99,276.38,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3332,"close":3334},"2024-04-26",265.72,271.68,269.98,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-25",273.45,274.35,267.24,269.38,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-24",270.63,274.86,269.65,273.01,{"symbol":5,"time":3348,"open":2373,"high":3349,"low":3350,"close":3351},"2024-04-23",274.48,271.05,273.54,{"symbol":5,"time":3353,"open":1940,"high":3354,"low":1940,"close":3355},"2024-04-22",273.14,271.91,{"symbol":5,"time":3357,"open":3358,"high":3340,"low":3359,"close":3360},"2024-04-19",264.63,260.68,268.93,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-04-18",265.64,265.92,262.58,262.75,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-04-17",267.54,268.77,263.39,264.07,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3363},"2024-04-16",266.83,267.51,263.81,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-15",269.93,270.93,264.35,265.51,{"symbol":5,"time":3385,"open":3370,"high":3386,"low":3387,"close":3388},"2024-04-12",269.3,266.17,267.28,{"symbol":5,"time":3390,"open":3391,"high":1464,"low":3392,"close":3393},"2024-04-11",270.22,268.45,270,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3358,"close":3398},"2024-04-10",267.96,268.38,266.45,{"symbol":5,"time":3400,"open":2402,"high":3401,"low":2391,"close":2036},"2024-04-09",271.29,{"symbol":5,"time":3403,"open":1901,"high":3404,"low":3405,"close":3406},"2024-04-08",270.21,267.56,269.2,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-05",265.9,273.07,265.08,269.95,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-04-04",276.05,276.73,267.75,268.09,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":2037,"close":2020},"2024-04-03",275.69,276.47,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-04-02",283.34,283.91,276.04,276.21,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":1429,"close":1871},"2024-04-01",282.11,283.83,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-03-28",287.86,288.57,284.21,284.32,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-27",284.22,286.82,282.55,286.3,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-26",282.15,284.5,280.7,281.77,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-03-25",276.43,281.33,275.41,280.82,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-03-22",277.39,278.29,275.1,276.17,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-21",274.63,277.92,274.39,276.95,{"symbol":5,"time":3470,"open":3471,"high":1471,"low":3472,"close":3473},"2024-03-20",271.21,269.24,273.05,{"symbol":5,"time":3475,"open":3476,"high":2526,"low":3477,"close":1470},"2024-03-19",270.18,269.51,{"symbol":5,"time":3479,"open":3393,"high":3480,"low":3481,"close":3482},"2024-03-18",273.58,269.21,270.9,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-03-15",272.09,275.18,268.17,268.87,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":1949,"close":3493},"2024-03-14",276.84,277.23,271.54,{"symbol":5,"time":3495,"open":3496,"high":2585,"low":3497,"close":3498},"2024-03-13",278.18,275.21,275.99,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":1411,"close":3503},"2024-03-12",276.85,278.15,276.54,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":2531},"2024-03-11",274.51,278.19,272.99,{"symbol":5,"time":3510,"open":3511,"high":2597,"low":3512,"close":3513},"2024-03-08",272.81,272.01,273.75,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-07",276.3,276.81,269.58,272.86,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-06",275.38,278.97,274.55,276.59,{"symbol":5,"time":3527,"open":2601,"high":3528,"low":2369,"close":3529},"2024-03-05",279.75,276.65,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-03-04",283.26,285.89,277.65,279.39,{"symbol":5,"time":3537,"open":1459,"high":3538,"low":3539,"close":3540},"2024-03-01",281.93,274.88,280.33,{"symbol":5,"time":3542,"open":1485,"high":3543,"low":3544,"close":1946},"2024-02-29",279.83,273.43,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":1975,"close":3549},"2024-02-28",278.99,280.43,277.46,{"symbol":5,"time":3551,"open":3552,"high":1988,"low":1975,"close":3553},"2024-02-27",279.1,278.49,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-26",288.28,289.87,285.43,286.37,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-23",286.52,292.24,286.01,289.18,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-22",282.48,285.72,281.3,285.18,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-02-21",284.84,285.78,280.8,283.46,{"symbol":5,"time":3579,"open":1520,"high":3580,"low":3581,"close":3582},"2024-02-20",285.3,280.55,283.51,{"symbol":5,"time":3584,"open":1532,"high":1532,"low":3585,"close":3586},"2024-02-16",283.27,283.7,{"symbol":5,"time":3588,"open":1992,"high":3589,"low":3590,"close":3591},"2024-02-15",290.35,285.6,289.07,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-14",289.88,290.87,287.55,290.07,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":1866,"close":2320},"2024-02-13",294.61,295.52,{"symbol":5,"time":3603,"open":3604,"high":1552,"low":3605,"close":3606},"2024-02-12",289.97,288.86,294.43,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-09",294.85,295,289.71,291.12,{"symbol":5,"time":3614,"open":1745,"high":1749,"low":2575,"close":3609},"2024-02-08",{"symbol":5,"time":3616,"open":3617,"high":3617,"low":1729,"close":1695},"2024-02-07",315.51,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-06",325.4,326.96,314.75,316.07,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-05",323.53,329.72,317.71,321.97,{"symbol":5,"time":3631,"open":3632,"high":525,"low":3633,"close":3634},"2024-02-02",323.64,320.75,323.19,{"symbol":5,"time":3636,"open":3637,"high":1108,"low":2693,"close":3638},"2024-02-01",314.5,324.56,{"symbol":5,"time":3640,"open":2672,"high":3641,"low":2106,"close":3642},"2024-01-31",316.64,314.26,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-30",312.53,314.92,310.52,314.62,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3144,"close":3653},"2024-01-29",311.44,313.62,313.45,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-01-26",310.57,312.02,309.86,311.77,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":2102,"close":3664},"2024-01-25",308.72,310.32,310.26,{"symbol":5,"time":3666,"open":3667,"high":3110,"low":3668,"close":3669},"2024-01-24",309.92,305.24,305.5,{"symbol":5,"time":3671,"open":3286,"high":3672,"low":3673,"close":3674},"2024-01-23",311.3,309.1,309.91,{"symbol":5,"time":3676,"open":3677,"high":2800,"low":3678,"close":3679},"2024-01-22",308.7,306.6,310.16,{"symbol":5,"time":3681,"open":3682,"high":2130,"low":3683,"close":1682},"2024-01-19",304.73,301.11,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-18",302.25,305.65,299.55,304.49,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-01-17",302.46,304.63,301.1,304.08,{"symbol":5,"time":3697,"open":3698,"high":3199,"low":3699,"close":3700},"2024-01-16",306.51,301.18,303.48,{"symbol":5,"time":3702,"open":3668,"high":2120,"low":3703,"close":3698},"2024-01-12",303.4,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":2242},"2024-01-11",303.43,304.61,300,{"symbol":5,"time":3710,"open":3711,"high":3099,"low":3712,"close":3713},"2024-01-10",307.16,304.27,304.57,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-09",308.02,309.97,305.94,307.26,{"symbol":5,"time":3721,"open":1569,"high":3722,"low":3723,"close":3088},"2024-01-08",311.05,300.35,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-05",302.2,303.53,299.76,303,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-04",301.5,305.09,298.59,303.17,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-03",300.05,303.25,297.05,300.69,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3744,"close":3746},"2024-01-02",287.28,300.65,297.39,{"symbol":5,"time":3748,"open":3435,"high":1614,"low":3749,"close":3750},"2023-12-29",286.39,288.02,{"symbol":5,"time":3752,"open":1992,"high":3753,"low":3754,"close":1281},"2023-12-28",289.04,287.63,{"symbol":5,"time":3756,"open":3448,"high":3757,"low":3758,"close":1548},"2023-12-27",287.29,283.35,{"symbol":5,"time":3760,"open":3761,"high":1609,"low":3762,"close":3763},"2023-12-26",284.12,281.67,283.9,{"symbol":5,"time":3765,"open":1490,"high":3766,"low":1490,"close":3767},"2023-12-22",285.68,284.16,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-21",276.55,279.82,276.4,279.33,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":1920,"close":3486},"2023-12-20",277.83,278.8,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3525,"close":3782},"2023-12-19",278.69,280.57,278.44,{"symbol":5,"time":3784,"open":2535,"high":2064,"low":3338,"close":3785},"2023-12-18",275.48,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-12-15",276.27,279.27,273.33,275.45,{"symbol":5,"time":3793,"open":1777,"high":1487,"low":3794,"close":3795},"2023-12-14",274.08,276.32,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-12-13",274.16,281.85,273.31,281.62,{"symbol":5,"time":3803,"open":1779,"high":3804,"low":3805,"close":3806},"2023-12-12",277.25,273.26,273.99,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":2373},"2023-12-11",271.96,275.9,270.42,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-08",271.17,271.97,268.82,269.12,{"symbol":5,"time":3819,"open":3820,"high":2518,"low":3821,"close":3822},"2023-12-07",270.5,266.63,271.31,{"symbol":5,"time":3824,"open":3825,"high":3809,"low":1903,"close":3826},"2023-12-06",271.41,269.35,{"symbol":5,"time":3828,"open":3829,"high":1925,"low":3830,"close":3831},"2023-12-05",271.87,268.47,270.87,{"symbol":5,"time":3833,"open":3834,"high":3544,"low":3835,"close":1930},"2023-12-04",270.88,270.1,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-01",269.96,272.59,267.62,272.45,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-30",267.71,270.56,267.34,269.64,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":2454,"close":3852},"2023-11-29",264.74,268.11,266.6,{"symbol":5,"time":3854,"open":3855,"high":3852,"low":3856,"close":3857},"2023-11-28",264.36,263.65,265.52,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-27",265.43,265.57,261.66,264.27,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":2493},"2023-11-24",265.12,266.1,264.89,{"symbol":5,"time":3870,"open":2406,"high":1952,"low":3871,"close":3872},"2023-11-22",262.26,264.59,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-21",265.34,266.04,260.52,262.82,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-20",262.59,266.7,261.45,265.35,{"symbol":5,"time":3886,"open":3887,"high":3887,"low":3888,"close":3889},"2023-11-17",269.41,264.6,265.39,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":2477},"2023-11-16",272.61,274.44,267.87,{"symbol":5,"time":3896,"open":2374,"high":3897,"low":2507,"close":3898},"2023-11-15",274.61,273.03,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":2507},"2023-11-14",269.22,272.95,268.36,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-13",265.68,267.22,263.52,266.69,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-10",266.64,267.94,262.51,267.31,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-09",272.13,273.23,263.7,264.06,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3805},"2023-11-08",272.42,274.77,270.75,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3340,"close":3931},"2023-11-07",272.97,274,271.11,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3926,"close":3936},"2023-11-06",270.77,274.95,272.83,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-03",268.52,270.55,265.5,269.86,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-02",263.3,268.1,262.46,266.59,{"symbol":5,"time":3950,"open":3951,"high":2424,"low":3952,"close":3953},"2023-11-01",256.27,255.09,260.84,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-31",255.89,257.42,249.7,255.7,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-30",265,266.35,262.5,263.19,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-27",268.95,269.36,260.16,261.57,{"symbol":5,"time":3973,"open":3974,"high":2363,"low":3975,"close":3976},"2023-10-26",271.5,269.14,269.71,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3485,"close":3981},"2023-10-25",275.09,276.69,272.16,{"symbol":5,"time":3983,"open":3485,"high":3984,"low":3985,"close":3321},"2023-10-24",277.06,271.13,{"symbol":5,"time":3987,"open":3988,"high":3988,"low":3989,"close":3990},"2023-10-23",280.12,272.7,273.06,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":2523,"close":3995},"2023-10-20",280.6,281.06,278.81,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":2553,"close":3993},"2023-10-19",282.09,283.21,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-18",283.3,285.25,280.99,283.58,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":2062,"close":4010},"2023-10-17",285.19,287.34,284.42,{"symbol":5,"time":4012,"open":3448,"high":4013,"low":4014,"close":4015},"2023-10-16",287.81,283.81,286.88,{"symbol":5,"time":4017,"open":4018,"high":1281,"low":1490,"close":2008},"2023-10-13",287.7,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":2025,"close":4023},"2023-10-12",283.98,287.85,285.04,{"symbol":5,"time":4025,"open":3344,"high":4026,"low":4027,"close":2025},"2023-10-11",284.33,274.15,{"symbol":5,"time":4029,"open":4030,"high":3485,"low":4031,"close":4032},"2023-10-10",270.89,268.12,271.25,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":2391,"close":3493},"2023-10-09",271.04,272.6,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":2408,"close":4041},"2023-10-06",263.15,268.59,267.47,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":3411},"2023-10-05",266.19,267.92,262.54,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-04",262.1,266.14,260.91,265.44,{"symbol":5,"time":4054,"open":4055,"high":1965,"low":4056,"close":4057},"2023-10-03",264.04,259.67,261.01,{"symbol":5,"time":4059,"open":3844,"high":4060,"low":4061,"close":4062},"2023-10-02",268.49,264.38,266.31,{"symbol":5,"time":4064,"open":4065,"high":4065,"low":3907,"close":4066},"2023-09-29",271,268.76,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-09-28",267.79,271.38,266.54,270.82,{"symbol":5,"time":4074,"open":1470,"high":4075,"low":4076,"close":4077},"2023-09-27",273.61,266.76,268.98,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-09-26",266.68,269.89,265.67,269.04,{"symbol":5,"time":4085,"open":3369,"high":4086,"low":4087,"close":4088},"2023-09-25",267.81,265.01,266.86,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-09-22",267.67,269.5,266.52,267.7,{"symbol":5,"time":4096,"open":2370,"high":4097,"low":4094,"close":3887},"2023-09-21",272.48,[4099,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4169,4174,4179,4184,4189,4194,4199,4202,4207,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4374,4379,4384,4388,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4451,4456,4461,4465,4470,4475,4479,4484,4489,4494,4499,4504,4509,4514,4518,4523,4528,4533,4537,4541,4546,4551,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4838,4843,4848,4853,4858,4863,4868,4873,4877,4882,4886,4891,4896,4901,4906,4911,4916,4920,4923,4928,4933,4937,4941,4944,4948,4952,4957,4960,4965,4970,4975,4980,4984,4989,4994,4998,5002,5006,5011,5016,5021,5025,5030,5034,5039,5044,5049,5054,5059,5063,5068,5073,5078,5083,5088,5093,5098,5103,5107,5111,5116,5119,5124,5129,5134,5139,5143,5145,5149,5154,5159,5163,5168,5172,5177,5182,5187,5190,5195,5200,5205,5210,5213,5218,5223,5228,5232,5237,5241,5246,5250,5255,5260,5265,5270,5275,5280,5285,5289,5293,5297,5302,5307,5312,5317,5322,5327,5332,5337,5342,5346,5351,5356,5361,5366,5370],{"symbol":4100,"time":26,"open":4101,"high":4102,"low":4103,"close":4104},"SPY",761.31,762,757.97,761.69,{"symbol":4100,"time":31,"open":4106,"high":4107,"low":4108,"close":4109},763.15,763.57,759.96,762.6,{"symbol":4100,"time":37,"open":4111,"high":4112,"low":4113,"close":4114},759.5,761.67,749.6,754.05,{"symbol":4100,"time":43,"open":4116,"high":4117,"low":4118,"close":4119},760.12,760.35,756.15,757.39,{"symbol":4100,"time":49,"open":4121,"high":4122,"low":4123,"close":4124},759,763.52,757.93,760.88,{"symbol":4100,"time":55,"open":4126,"high":4127,"low":4128,"close":4129},764.72,766.38,763.6,764.29,{"symbol":4100,"time":61,"open":4131,"high":4132,"low":4133,"close":4134},758.03,760.11,756.64,757.83,{"symbol":4100,"time":67,"open":4136,"high":4137,"low":4138,"close":4139},764.08,764.47,760.94,762.4,{"symbol":4100,"time":73,"open":4141,"high":4142,"low":4143,"close":4144},769.07,769.7,765.14,765.96,{"symbol":4100,"time":79,"open":4146,"high":4147,"low":4148,"close":4149},772.01,772.87,769,770.19,{"symbol":4100,"time":85,"open":4151,"high":4152,"low":4153,"close":4154},767.9,774.03,767.45,773.17,{"symbol":4100,"time":91,"open":4156,"high":4157,"low":4158,"close":4159},762.45,766.43,761.73,765.16,{"symbol":4100,"time":96,"open":4161,"high":4162,"low":4163,"close":4164},762.01,764.67,759.48,761.78,{"symbol":4100,"time":102,"open":4166,"high":4167,"low":4126,"close":4168},767.33,768,767.05,{"symbol":4100,"time":108,"open":4170,"high":4171,"low":4172,"close":4173},771.76,775.3,768.31,769.35,{"symbol":4100,"time":113,"open":4175,"high":4176,"low":4177,"close":4178},768.5,772.36,767.16,771.1,{"symbol":4100,"time":119,"open":4180,"high":4181,"low":4182,"close":4183},764.73,767.35,763.93,766.08,{"symbol":4100,"time":125,"open":4185,"high":4186,"low":4187,"close":4188},766.16,766.78,763.05,765.91,{"symbol":4100,"time":131,"open":4190,"high":4191,"low":4192,"close":4193},764.78,765.22,762.08,763.47,{"symbol":4100,"time":137,"open":4195,"high":4196,"low":4197,"close":4198},766.05,767.85,764.17,765.72,{"symbol":4100,"time":143,"open":4144,"high":4200,"low":4201,"close":4109},768.15,762.04,{"symbol":4100,"time":149,"open":4203,"high":4204,"low":4205,"close":4206},770.36,772.47,768.1,769.06,{"symbol":4100,"time":154,"open":4208,"high":4209,"low":4210,"close":4153},768.7,769.5,766.92,{"symbol":4100,"time":160,"open":4212,"high":4213,"low":4214,"close":4215},776.18,776.78,772.51,772.67,{"symbol":4100,"time":166,"open":4217,"high":4218,"low":4219,"close":4220},778.54,778.8,775.43,776.34,{"symbol":4100,"time":172,"open":4222,"high":4223,"low":4224,"close":4225},774.87,779.37,774.11,777.88,{"symbol":4100,"time":178,"open":4227,"high":4228,"low":4229,"close":4230},774.71,774.9,771.28,772.49,{"symbol":4100,"time":184,"open":4232,"high":4233,"low":4234,"close":4235},774.53,774.61,769.2,770.56,{"symbol":4100,"time":190,"open":4237,"high":4238,"low":4239,"close":4240},772.6,775.05,771.62,773.03,{"symbol":4100,"time":196,"open":4242,"high":4243,"low":4244,"close":4245},771.02,773.92,769.61,773.26,{"symbol":4100,"time":202,"open":4247,"high":4248,"low":4249,"close":4250},770.21,771.82,767.46,768.56,{"symbol":4100,"time":208,"open":4252,"high":4253,"low":4254,"close":4255},775.85,776.85,769.51,769.79,{"symbol":4100,"time":214,"open":4257,"high":4258,"low":4259,"close":4260},760.63,773.41,760.52,771.33,{"symbol":4100,"time":220,"open":4262,"high":4263,"low":4264,"close":4265},749.44,758.58,748.8,757.67,{"symbol":4100,"time":226,"open":4267,"high":4268,"low":4269,"close":4270},744.68,748.9,737.68,747.03,{"symbol":4100,"time":232,"open":4272,"high":4273,"low":4274,"close":4275},736.05,742.45,734.59,741.69,{"symbol":4100,"time":238,"open":4277,"high":4278,"low":4279,"close":4280},739.97,742.68,729.1,729.46,{"symbol":4100,"time":243,"open":4282,"high":4283,"low":4284,"close":4285},739.19,742.79,735.98,740.86,{"symbol":4100,"time":249,"open":4287,"high":4288,"low":4289,"close":4290},744.91,745.53,735.87,739.09,{"symbol":4100,"time":255,"open":4292,"high":4293,"low":4294,"close":4295},738.51,743.72,737.29,738.93,{"symbol":4100,"time":261,"open":4297,"high":4298,"low":4299,"close":4300},739.37,742.56,735.21,738.18,{"symbol":4100,"time":267,"open":4302,"high":4303,"low":4304,"close":4305},746.62,750.02,746.37,747.41,{"symbol":4100,"time":273,"open":4307,"high":4308,"low":4309,"close":4310},746.29,749.04,744.18,748.28,{"symbol":4100,"time":279,"open":4312,"high":4313,"low":4314,"close":4315},747.06,748.73,741.51,742.09,{"symbol":4100,"time":285,"open":4317,"high":4318,"low":4319,"close":4320},742.08,747.29,740.8,743.29,{"symbol":4100,"time":291,"open":4322,"high":4323,"low":4324,"close":4325},752.76,754.57,747.88,750.72,{"symbol":4100,"time":297,"open":4327,"high":4328,"low":4329,"close":4330},754.24,755.58,750.2,754.81,{"symbol":4100,"time":303,"open":4332,"high":4333,"low":4334,"close":4335},750.91,753.34,748.66,751.83,{"symbol":4100,"time":309,"open":4337,"high":4338,"low":4339,"close":4340},752.47,753.91,748,749.17,{"symbol":4100,"time":315,"open":4342,"high":4343,"low":4344,"close":4345},752.05,755.42,748.1,754.95,{"symbol":4100,"time":321,"open":4347,"high":4348,"low":4349,"close":4350},747.35,751.97,745.59,751.71,{"symbol":4100,"time":327,"open":4352,"high":4353,"low":4354,"close":4355},743.16,746.15,739.51,745.4,{"symbol":4100,"time":333,"open":4357,"high":4358,"low":4359,"close":4360},750.22,750.96,745.21,747.71,{"symbol":4100,"time":339,"open":4362,"high":4363,"low":4305,"close":4364},748.74,752.41,751.28,{"symbol":4100,"time":345,"open":4366,"high":4367,"low":4368,"close":4369},747.4,751.31,740.03,744.78,{"symbol":4100,"time":349,"open":4371,"high":4262,"low":4372,"close":4373},745,742.38,745.76,{"symbol":4100,"time":355,"open":4375,"high":4376,"low":4377,"close":4378},741.29,748.02,740.89,746.77,{"symbol":4100,"time":361,"open":4380,"high":4381,"low":4382,"close":4383},736.53,741.56,732.09,741,{"symbol":4100,"time":367,"open":4385,"high":4380,"low":4386,"close":4387},728.95,716.58,728.99,{"symbol":4100,"time":373,"open":4389,"high":4297,"low":4390,"close":4391},738.91,729.6,734.3,{"symbol":4100,"time":378,"open":4393,"high":4394,"low":4395,"close":4396},735.17,739.95,730.84,733.24,{"symbol":4100,"time":384,"open":4398,"high":4399,"low":4400,"close":4401},733.81,739.63,732.3,733.58,{"symbol":4100,"time":390,"open":4403,"high":4404,"low":4405,"close":4406},747.7,750.18,743.13,744.39,{"symbol":4100,"time":396,"open":4408,"high":4409,"low":4410,"close":4411},747.76,748.23,743.86,746.74,{"symbol":4100,"time":401,"open":4413,"high":4414,"low":4415,"close":4416},751.29,752.15,739.22,740.96,{"symbol":4100,"time":406,"open":4418,"high":4419,"low":4420,"close":4421},754.55,755.44,749.88,750.33,{"symbol":4100,"time":412,"open":4423,"high":4424,"low":4425,"close":4426},751.85,756.68,751.76,754.83,{"symbol":4100,"time":418,"open":4428,"high":4429,"low":4430,"close":4431},740.71,744.44,735.03,741.75,{"symbol":4100,"time":424,"open":4433,"high":4434,"low":4435,"close":4436},728.76,740,724.41,737.76,{"symbol":4100,"time":429,"open":4438,"high":4439,"low":4440,"close":4441},733.39,738.38,725.33,725.43,{"symbol":4100,"time":435,"open":4443,"high":4444,"low":4445,"close":4446},743.63,746.9,722.59,737.05,{"symbol":4100,"time":441,"open":4448,"high":4449,"low":4450,"close":4415},743.36,745.34,738.19,{"symbol":4100,"time":447,"open":4452,"high":4453,"low":4454,"close":4455},752.31,752.82,735.53,737.55,{"symbol":4100,"time":453,"open":4457,"high":4458,"low":4459,"close":4460},752.1,758.31,751.47,757.09,{"symbol":4100,"time":458,"open":4462,"high":4463,"low":4464,"close":4327},758.15,758.8,753.57,{"symbol":4100,"time":464,"open":4466,"high":4467,"low":4468,"close":4469},757.03,760.4,756.75,759.57,{"symbol":4100,"time":470,"open":4471,"high":4472,"low":4473,"close":4474},755.36,760.28,754.69,758.54,{"symbol":4100,"time":476,"open":4476,"high":4477,"low":4473,"close":4478},755.9,758.08,756.48,{"symbol":4100,"time":482,"open":4480,"high":4481,"low":4482,"close":4483},750.25,755.15,749.23,754.6,{"symbol":4100,"time":488,"open":4485,"high":4486,"low":4487,"close":4488},750.88,751.38,748.22,750.46,{"symbol":4100,"time":494,"open":4490,"high":4491,"low":4492,"close":4493},750.01,752.13,748.37,750.59,{"symbol":4100,"time":500,"open":4495,"high":4496,"low":4497,"close":4498},746.24,748.94,744.48,745.64,{"symbol":4100,"time":506,"open":4500,"high":4501,"low":4502,"close":4503},738.64,744.87,737.03,742.72,{"symbol":4100,"time":512,"open":4505,"high":4506,"low":4507,"close":4508},735.71,741.87,733.89,741.25,{"symbol":4100,"time":518,"open":4510,"high":4511,"low":4512,"close":4513},734.78,737.65,731.53,733.73,{"symbol":4100,"time":523,"open":4515,"high":4516,"low":4438,"close":4517},739.83,741.42,738.65,{"symbol":4100,"time":529,"open":4519,"high":4520,"low":4521,"close":4522},741.79,743.46,737.96,739.17,{"symbol":4100,"time":534,"open":4524,"high":4525,"low":4526,"close":4527},743.65,749.53,743.56,748.17,{"symbol":4100,"time":539,"open":4529,"high":4530,"low":4531,"close":4532},738.47,743.91,735.47,742.31,{"symbol":4100,"time":545,"open":4534,"high":4535,"low":4536,"close":4300},736.89,738.84,731.83,{"symbol":4100,"time":551,"open":4538,"high":4539,"low":4538,"close":4540},736.45,740.79,739.3,{"symbol":4100,"time":557,"open":4542,"high":4543,"low":4544,"close":4545},734.93,738.08,734.57,737.62,{"symbol":4100,"time":563,"open":4547,"high":4548,"low":4549,"close":4550},735.05,736.13,729.75,731.58,{"symbol":4100,"time":568,"open":4552,"high":4274,"low":4553,"close":4554},728.16,727.82,733.83,{"symbol":4100,"time":573,"open":4556,"high":4557,"low":4558,"close":4559},721.77,725.04,721.49,723.77,{"symbol":4100,"time":578,"open":4561,"high":4562,"low":4563,"close":4564},720.07,722.12,714.99,718.01,{"symbol":4100,"time":584,"open":4566,"high":4567,"low":4568,"close":4569},721.25,724.87,720.47,720.65,{"symbol":4100,"time":590,"open":4571,"high":4572,"low":4573,"close":4574},714.63,719.79,710.45,718.66,{"symbol":4100,"time":596,"open":4576,"high":4577,"low":4578,"close":4579},711,712.2,708.37,711.58,{"symbol":4100,"time":602,"open":4581,"high":4582,"low":4583,"close":4584},711.82,712.88,709.25,711.69,{"symbol":4100,"time":608,"open":4586,"high":4587,"low":4588,"close":4589},713.17,715.63,712.3,715.17,{"symbol":4100,"time":614,"open":4591,"high":4592,"low":4593,"close":4594},710.75,714.47,709.01,713.94,{"symbol":4100,"time":618,"open":4596,"high":4597,"low":4598,"close":4599},709.5,712.36,702.28,708.45,{"symbol":4100,"time":624,"open":4601,"high":4602,"low":4603,"close":4604},709.15,711.45,708.22,711.21,{"symbol":4100,"time":630,"open":4606,"high":4607,"low":4608,"close":4609},710.28,711.28,702.64,704.08,{"symbol":4100,"time":635,"open":4611,"high":4612,"low":4613,"close":4614},708.78,709.91,706.14,708.72,{"symbol":4100,"time":641,"open":4613,"high":4616,"low":4617,"close":4618},712.39,705.76,710.14,{"symbol":4100,"time":647,"open":4620,"high":4621,"low":4622,"close":4623},701.06,702.78,698.53,701.66,{"symbol":4100,"time":653,"open":4625,"high":4626,"low":4627,"close":4628},695.26,700.28,694.2,699.94,{"symbol":4100,"time":659,"open":4630,"high":4631,"low":4632,"close":4633},687.69,694.58,687.66,694.46,{"symbol":4100,"time":665,"open":4635,"high":4636,"low":4637,"close":4638},677.41,686.3,676.58,686.1,{"symbol":4100,"time":670,"open":4640,"high":4641,"low":4642,"close":4643},681.32,682.03,678.45,679.46,{"symbol":4100,"time":675,"open":4645,"high":4646,"low":4647,"close":4648},674.84,681.16,673.77,679.91,{"symbol":4100,"time":681,"open":4650,"high":4651,"low":4652,"close":4653},676.39,677.08,671.46,676.01,{"symbol":4100,"time":686,"open":4655,"high":4656,"low":4657,"close":4658},656.65,659.61,651.06,659.22,{"symbol":4100,"time":692,"open":4660,"high":4661,"low":4662,"close":4663},655.86,659.72,655.52,658.93,{"symbol":4100,"time":698,"open":4665,"high":4666,"low":4667,"close":4668},646.42,658.2,645.11,655.83,{"symbol":4100,"time":702,"open":4670,"high":4671,"low":4672,"close":4673},653.9,658.52,653,655.24,{"symbol":4100,"time":708,"open":4675,"high":4676,"low":4677,"close":4678},638.94,651.54,637.98,650.34,{"symbol":4100,"time":714,"open":4680,"high":4681,"low":4682,"close":4683},640.11,640.37,629.28,631.97,{"symbol":4100,"time":719,"open":4685,"high":4686,"low":4687,"close":4688},642.5,642.66,633.11,634.09,{"symbol":4100,"time":724,"open":4690,"high":4691,"low":4692,"close":4693},652.06,654.85,644.82,645.09,{"symbol":4100,"time":730,"open":4695,"high":4696,"low":4697,"close":4698},658.67,660.89,654.24,656.82,{"symbol":4100,"time":735,"open":4700,"high":4701,"low":4702,"close":4703},651.32,657.03,649.88,653.18,{"symbol":4100,"time":741,"open":4705,"high":4706,"low":4707,"close":4708},658.07,662.62,653.94,655.38,{"symbol":4100,"time":747,"open":4710,"high":4711,"low":4712,"close":4713},656.51,656.69,644.72,648.57,{"symbol":4100,"time":751,"open":4715,"high":4716,"low":4717,"close":4718},656.97,662.98,655.17,659.8,{"symbol":4100,"time":757,"open":4720,"high":4721,"low":4722,"close":4723},668.36,669.72,661.19,661.43,{"symbol":4100,"time":763,"open":4725,"high":4726,"low":4727,"close":4728},672.39,674.44,669.7,670.79,{"symbol":4100,"time":769,"open":4730,"high":4731,"low":4732,"close":4733},668.38,672.07,667.12,669.03,{"symbol":4100,"time":775,"open":4735,"high":4736,"low":4737,"close":4738},669.27,672.34,661.36,662.29,{"symbol":4100,"time":781,"open":4740,"high":4741,"low":4742,"close":4743},671.16,671.65,665.87,666.06,{"symbol":4100,"time":787,"open":4745,"high":4746,"low":4747,"close":4748},677.58,680.08,673.34,676.33,{"symbol":4100,"time":793,"open":4750,"high":4751,"low":4752,"close":4753},677.72,683.36,674.76,677.18,{"symbol":4100,"time":799,"open":4755,"high":4756,"low":4757,"close":4758},666.39,679.92,662.39,678.27,{"symbol":4100,"time":805,"open":4760,"high":4761,"low":4762,"close":4763},673.41,676.11,669.76,672.38,{"symbol":4100,"time":811,"open":4765,"high":4766,"low":4767,"close":4768},682.08,685.53,675.61,681.31,{"symbol":4100,"time":817,"open":4770,"high":4771,"low":4772,"close":4773},681.63,687.09,679.62,685.13,{"symbol":4100,"time":823,"open":4775,"high":4776,"low":4777,"close":4778},675.06,682.61,669.66,680.33,{"symbol":4100,"time":829,"open":4780,"high":4781,"low":4782,"close":4783},678.7,688.62,678.02,686.38,{"symbol":4100,"time":835,"open":4785,"high":4786,"low":4787,"close":4788},683.09,686.86,681.64,685.99,{"symbol":4100,"time":841,"open":4790,"high":4791,"low":4792,"close":4793},693.28,693.3,684.35,689.3,{"symbol":4100,"time":846,"open":4795,"high":4796,"low":4797,"close":4798},690.18,693.68,690.1,693.15,{"symbol":4100,"time":851,"open":4800,"high":4801,"low":4802,"close":4803},681.9,688.35,680,687.35,{"symbol":4100,"time":856,"open":4805,"high":4806,"low":4807,"close":4808},687.83,690,680.37,682.39,{"symbol":4100,"time":862,"open":4810,"high":4811,"low":4812,"close":4813},682.32,690.06,681.73,689.43,{"symbol":4100,"time":867,"open":4815,"high":4816,"low":4817,"close":4818},683.84,686.18,681.55,684.48,{"symbol":4100,"time":873,"open":4820,"high":4821,"low":4822,"close":4823},684.02,689.15,682.83,686.29,{"symbol":4100,"time":879,"open":4825,"high":4826,"low":4827,"close":4828},680.14,684.94,675.78,682.85,{"symbol":4100,"time":885,"open":4830,"high":4831,"low":4832,"close":4833},681.69,686.28,677.52,681.75,{"symbol":4100,"time":890,"open":4835,"high":4836,"low":4807,"close":4837},694.24,695.35,681.27,{"symbol":4100,"time":895,"open":4839,"high":4840,"low":4841,"close":4842},696.39,697.14,689.18,691.96,{"symbol":4100,"time":901,"open":4844,"high":4845,"low":4846,"close":4847},694.95,696.54,691.66,692.12,{"symbol":4100,"time":906,"open":4849,"high":4850,"low":4851,"close":4852},689.42,695.87,688.34,693.95,{"symbol":4100,"time":912,"open":4854,"high":4855,"low":4856,"close":4857},681.46,692.31,680.85,690.62,{"symbol":4100,"time":918,"open":4859,"high":4860,"low":4861,"close":4862},680.94,683.69,675.79,677.62,{"symbol":4100,"time":924,"open":4864,"high":4865,"low":4866,"close":4867},690.35,691.45,681.76,686.19,{"symbol":4100,"time":928,"open":4869,"high":4870,"low":4871,"close":4872},696.21,696.96,684.03,689.53,{"symbol":4100,"time":933,"open":4874,"high":4875,"low":4849,"close":4876},689.58,696.93,695.41,{"symbol":4100,"time":939,"open":4878,"high":4879,"low":4880,"close":4881},691.79,694.21,687.12,691.97,{"symbol":4100,"time":944,"open":4839,"high":4883,"low":4884,"close":4885},697.06,684.83,694.04,{"symbol":4100,"time":949,"open":4887,"high":4888,"low":4889,"close":4890},697.05,697.84,693.94,695.42,{"symbol":4100,"time":953,"open":4892,"high":4893,"low":4894,"close":4895},694.18,696.53,693.57,695.49,{"symbol":4100,"time":959,"open":4897,"high":4898,"low":4899,"close":4900},690.49,694.13,689.92,692.73,{"symbol":4100,"time":965,"open":4902,"high":4903,"low":4904,"close":4905},688.15,690.96,687.16,689.23,{"symbol":4100,"time":970,"open":4907,"high":4908,"low":4909,"close":4910},689.85,691.13,686.92,688.98,{"symbol":4100,"time":976,"open":4912,"high":4913,"low":4914,"close":4915},679.65,688.74,678.13,685.4,{"symbol":4100,"time":982,"open":4917,"high":4918,"low":4919,"close":4745},681.49,684.77,676.57,{"symbol":4100,"time":988,"open":4921,"high":4922,"low":4797,"close":4846},693.66,694.25,{"symbol":4100,"time":994,"open":4924,"high":4925,"low":4926,"close":4927},694.57,695.45,691.25,692.24,{"symbol":4100,"time":1000,"open":4929,"high":4930,"low":4931,"close":4932},691,691.72,686.04,690.36,{"symbol":4100,"time":1005,"open":4895,"high":4934,"low":4935,"close":4936},696.09,691.35,693.77,{"symbol":4100,"time":1011,"open":4938,"high":4934,"low":4939,"close":4940},690.68,690.63,695.16,{"symbol":4100,"time":1016,"open":4939,"high":4942,"low":4841,"close":4943},695.31,694.07,{"symbol":4100,"time":1022,"open":4945,"high":4857,"low":4946,"close":4947},688.82,687.49,689.51,{"symbol":4100,"time":1027,"open":4949,"high":4950,"low":4951,"close":4874},692.19,693.96,689.32,{"symbol":4100,"time":1032,"open":4953,"high":4954,"low":4955,"close":4956},687.93,692.32,687.78,691.81,{"symbol":4100,"time":1038,"open":4958,"high":4813,"low":4783,"close":4959},686.54,687.72,{"symbol":4100,"time":1044,"open":4961,"high":4962,"low":4963,"close":4964},685.71,686.87,679.82,683.17,{"symbol":4100,"time":1050,"open":4966,"high":4967,"low":4968,"close":4969},687.14,687.36,681.71,681.92,{"symbol":4100,"time":1056,"open":4971,"high":4972,"low":4973,"close":4974},687.45,688.56,686.58,687.01,{"symbol":4100,"time":1061,"open":4976,"high":4977,"low":4978,"close":4979},687.54,689.2,686.07,687.85,{"symbol":4100,"time":1067,"open":4981,"high":4846,"low":4982,"close":4983},690.64,689.27,690.31,{"symbol":4100,"time":1073,"open":4985,"high":4986,"low":4987,"close":4988},687.95,690.83,687.8,690.38,{"symbol":4100,"time":1078,"open":4990,"high":4991,"low":4992,"close":4993},683.92,688.2,683.87,687.96,{"symbol":4100,"time":1084,"open":4995,"high":4996,"low":4997,"close":4884},683.94,685.36,680.59,{"symbol":4100,"time":1090,"open":4999,"high":5000,"low":5001,"close":4997},676.59,681.09,676.47,{"symbol":4100,"time":1096,"open":5003,"high":5004,"low":5005,"close":5001},677.6,680.74,674.9,{"symbol":4100,"time":1101,"open":5007,"high":5008,"low":5009,"close":5010},679.89,680.44,671.2,671.4,{"symbol":4100,"time":1107,"open":5012,"high":5013,"low":5014,"close":5015},679.23,681.08,674.98,678.87,{"symbol":4100,"time":1113,"open":5017,"high":5018,"low":5019,"close":5020},685.74,685.76,679.25,680.73,{"symbol":4100,"time":1117,"open":5022,"high":5023,"low":5024,"close":4866},688.17,688.88,679.17,{"symbol":4100,"time":1123,"open":5026,"high":5027,"low":5028,"close":5029},685.14,689.25,682.17,689.17,{"symbol":4100,"time":1129,"open":5031,"high":5032,"low":4768,"close":5033},682.56,688.97,687.57,{"symbol":4100,"time":1135,"open":5035,"high":5036,"low":5037,"close":5038},683.15,685.39,682.59,683.04,{"symbol":4100,"time":1141,"open":5040,"high":5041,"low":5042,"close":5043},686.59,686.64,681.57,683.63,{"symbol":4100,"time":1146,"open":5045,"high":5046,"low":5047,"close":5048},685.47,688.39,684.58,685.69,{"symbol":4100,"time":1152,"open":5050,"high":5051,"low":5052,"close":5053},685.3,685.37,681.34,684.39,{"symbol":4100,"time":1158,"open":5055,"high":5056,"low":5057,"close":5058},680.57,684.91,679.69,683.89,{"symbol":4100,"time":1164,"open":4969,"high":5060,"low":5061,"close":5062},683.82,679.33,681.53,{"symbol":4100,"time":1170,"open":5064,"high":5065,"low":5066,"close":5067},678.81,682.99,678.74,680.27,{"symbol":4100,"time":1174,"open":5069,"high":5070,"low":5071,"close":5072},680.86,683.67,680.5,683.39,{"symbol":4100,"time":1180,"open":5074,"high":5075,"low":5076,"close":5077},677.63,681.7,676.72,679.68,{"symbol":4100,"time":1184,"open":5079,"high":5080,"low":5081,"close":5082},668.63,676.21,664.48,675.02,{"symbol":4100,"time":1189,"open":5084,"high":5085,"low":5086,"close":5087},662.69,670.06,661.59,668.73,{"symbol":4100,"time":1195,"open":5089,"high":5090,"low":5091,"close":5092},655.05,664.55,650.85,659.03,{"symbol":4100,"time":1201,"open":5094,"high":5095,"low":5096,"close":5097},672.91,675.56,651.89,652.53,{"symbol":4100,"time":1207,"open":5099,"high":5100,"low":5101,"close":5102},660.78,667.34,658.75,662.63,{"symbol":4100,"time":1213,"open":5104,"high":5105,"low":4660,"close":5106},662.1,665.12,660.08,{"symbol":4100,"time":1217,"open":4727,"high":5108,"low":5109,"close":5110},673.71,662.17,665.67,{"symbol":4100,"time":1223,"open":5112,"high":5113,"low":5114,"close":5115},665.38,675.66,663.27,671.93,{"symbol":4100,"time":1228,"open":5071,"high":5069,"low":5117,"close":5118},670.52,672.04,{"symbol":4100,"time":1234,"open":5120,"high":5121,"low":5122,"close":5123},684.79,684.96,680.95,683.38,{"symbol":4100,"time":1239,"open":5125,"high":5126,"low":5127,"close":5128},679.95,683.57,678.73,683,{"symbol":4100,"time":1244,"open":5130,"high":5131,"low":5132,"close":5133},677.24,682.18,675.03,681.44,{"symbol":4100,"time":1250,"open":5135,"high":5136,"low":5137,"close":5138},667.91,671.08,661.21,670.97,{"symbol":4100,"time":1256,"open":5001,"high":5140,"low":5141,"close":5142},677.38,668.72,670.31,{"symbol":4100,"time":1262,"open":5014,"high":5069,"low":5144,"close":4745},674.17,{"symbol":4100,"time":1268,"open":4761,"high":5146,"low":5147,"close":5148},679.96,674.58,675.24,{"symbol":4100,"time":1274,"open":5150,"high":5151,"low":5152,"close":5153},685.67,685.8,679.94,683.34,{"symbol":4100,"time":1280,"open":5155,"high":5156,"low":5157,"close":5158},685.04,685.08,679.24,682.06,{"symbol":4100,"time":1285,"open":5160,"high":5161,"low":5162,"close":5162},683.9,685.94,679.83,{"symbol":4100,"time":1291,"open":5164,"high":5165,"low":5166,"close":5167},688.72,689.7,682.87,687.39,{"symbol":4100,"time":1297,"open":5169,"high":5170,"low":4884,"close":5171},687.05,688.91,687.06,{"symbol":4100,"time":1303,"open":5173,"high":5174,"low":5175,"close":5176},682.73,685.54,682.12,685.24,{"symbol":4100,"time":1307,"open":5178,"high":5179,"low":5180,"close":5181},676.46,678.47,675.65,677.25,{"symbol":4100,"time":1312,"open":5183,"high":5184,"low":5185,"close":5186},668.12,672.71,667.8,671.76,{"symbol":4100,"time":1317,"open":5188,"high":5188,"low":5189,"close":5185},672,663.3,{"symbol":4100,"time":1323,"open":5191,"high":5192,"low":5193,"close":5194},671.44,672.99,669.98,671.29,{"symbol":4100,"time":1329,"open":5196,"high":5197,"low":5198,"close":5199},667.32,672.21,667.27,671.3,{"symbol":4100,"time":1335,"open":5201,"high":5202,"low":5203,"close":5204},659.5,665.76,658.14,664.39,{"symbol":4100,"time":1341,"open":5206,"high":5207,"low":5208,"close":5209},666.82,668.71,657.11,660.64,{"symbol":4100,"time":1347,"open":5206,"high":5211,"low":4663,"close":5212},670.23,665.17,{"symbol":4100,"time":1353,"open":5214,"high":5215,"low":5216,"close":5217},657.17,665.83,653.17,662.23,{"symbol":4100,"time":1359,"open":5219,"high":5220,"low":5221,"close":5222},660.65,665.13,659.77,663.04,{"symbol":4100,"time":1363,"open":5224,"high":5225,"low":5226,"close":5227},672.13,673.95,652.84,653.02,{"symbol":4100,"time":1369,"open":5229,"high":5230,"low":5231,"close":4740},673.53,673.94,669.21,{"symbol":4100,"time":1375,"open":5233,"high":5234,"low":5235,"close":5236},670.25,673.21,669.42,673.11,{"symbol":4100,"time":1381,"open":5238,"high":5192,"low":5239,"close":5240},672.54,667.67,669.12,{"symbol":4100,"time":1387,"open":5242,"high":5243,"low":5244,"close":5245},671.62,672.51,669.46,671.61,{"symbol":4100,"time":1392,"open":5247,"high":5248,"low":5249,"close":5231},669.99,672.68,668.16,{"symbol":4100,"time":1398,"open":5251,"high":5252,"low":5253,"close":5254},670.45,670.57,666.78,669.22,{"symbol":4100,"time":1404,"open":5256,"high":5257,"low":5258,"close":5259},663.17,669.37,663.06,668.45,{"symbol":4100,"time":1410,"open":5261,"high":5262,"low":5263,"close":5264},662.93,666.65,661.61,666.18,{"symbol":4100,"time":1416,"open":5266,"high":5267,"low":5268,"close":5269},664.36,665.28,661.86,663.68,{"symbol":4100,"time":1422,"open":5271,"high":5272,"low":5273,"close":5274},659.51,662.37,657.88,661.82,{"symbol":4100,"time":1428,"open":5276,"high":5277,"low":5278,"close":5279},657.94,659.41,654.41,658.05,{"symbol":4100,"time":1434,"open":5281,"high":5282,"low":5283,"close":5284},664.51,664.61,659.67,661.1,{"symbol":4100,"time":1440,"open":5286,"high":5100,"low":5287,"close":5288},666.72,661.98,663.21,{"symbol":4100,"time":1445,"open":5290,"high":5291,"low":5109,"close":5292},662.2,667.29,666.84,{"symbol":4100,"time":1451,"open":5294,"high":5090,"low":5295,"close":5296},662.33,660.37,663.7,{"symbol":4100,"time":1457,"open":5298,"high":5299,"low":5300,"close":5301},661.89,664.89,660.27,662.26,{"symbol":4100,"time":1462,"open":5303,"high":5304,"low":5305,"close":5306},660.01,661.72,654.3,659.18,{"symbol":4100,"time":1467,"open":5308,"high":5309,"low":5310,"close":5311},661.47,661.78,659.21,660,{"symbol":4100,"time":1473,"open":5313,"high":5314,"low":5315,"close":5316},659.64,661.04,659.34,660.91,{"symbol":4100,"time":1479,"open":5318,"high":5319,"low":5320,"close":5321},657.6,659.11,656.9,657.41,{"symbol":4100,"time":1484,"open":5323,"high":5324,"low":5325,"close":5326},654.18,658.33,653.59,657.63,{"symbol":4100,"time":1489,"open":5328,"high":5329,"low":5330,"close":5331},653.62,654.55,650.63,652.21,{"symbol":4100,"time":1495,"open":5333,"high":5334,"low":5335,"close":5336},648.97,650.86,647.22,650.33,{"symbol":4100,"time":1501,"open":5338,"high":5339,"low":5340,"close":5341},648.62,649.84,647.23,648.83,{"symbol":4100,"time":1506,"open":5343,"high":5331,"low":5344,"close":5345},651.48,643.33,647.24,{"symbol":4100,"time":1511,"open":5347,"high":5348,"low":5349,"close":5350},644.42,649.15,643.51,649.12,{"symbol":4100,"time":1516,"open":5352,"high":5353,"low":5354,"close":5355},642.67,644.21,640.46,643.74,{"symbol":4100,"time":1522,"open":5357,"high":5358,"low":5359,"close":5360},637.5,640.49,634.92,640.27,{"symbol":4100,"time":1528,"open":5362,"high":5363,"low":5364,"close":5365},647.47,647.84,643.14,645.05,{"symbol":4100,"time":1534,"open":5345,"high":5367,"low":5368,"close":5369},649.48,645.34,648.92,{"symbol":4100,"time":1539,"open":5371,"high":5372,"low":5347,"close":5373},644.57,647.37,646.63,[5375,5380,5382,5384,5387,5390,5392,5394,5397,5400,5402,5404,5406,5408,5410,5411,5413,5415,5417,5419,5421,5423,5425,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5455,5456,5458,5460,5462,5464,5466,5468,5469,5471,5473,5475,5477,5478,5480,5482,5484,5486,5488,5490,5491,5493,5494,5496,5498],{"time":73,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5379},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5379},"ADX",{"time":73,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5379},"CCI",{"time":108,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5386},"MACD","2026-08-28 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5389},"BULLISH","2026-07-24 00:00:00",{"time":273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5391},"2026-07-21 00:00:00",{"time":309,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5393},"2026-07-13 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5395,"datetime":5396},"MA","2026-06-16 00:00:00",{"time":435,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5398,"datetime":5399},"RSI","2026-06-09 00:00:00",{"time":441,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5398,"datetime":5401},"2026-06-08 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5378,"datetime":5403},"2026-06-04 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5383,"datetime":5405},"2026-05-22 00:00:00",{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5407},"2026-05-19 00:00:00",{"time":523,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5409},"2026-05-18 00:00:00",{"time":523,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5409},{"time":539,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5412},"2026-05-13 00:00:00",{"time":608,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5414},"2026-04-27 00:00:00",{"time":630,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5416},"2026-04-21 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5383,"datetime":5418},"2026-04-17 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5420},"2026-04-16 00:00:00",{"time":653,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5422},"2026-04-15 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5424},"2026-04-09 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5424},{"time":714,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5395,"datetime":5427},"2026-03-30 00:00:00",{"time":730,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5398,"datetime":5429},"2026-03-25 00:00:00",{"time":741,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5431},"2026-03-23 00:00:00",{"time":763,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5433},"2026-03-17 00:00:00",{"time":799,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5435},"2026-03-09 00:00:00",{"time":805,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5437},"2026-03-06 00:00:00",{"time":811,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5439},"2026-03-05 00:00:00",{"time":823,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5441},"2026-03-03 00:00:00",{"time":953,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5395,"datetime":5443},"2026-01-27 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5445},"2026-01-21 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5447},"2026-01-20 00:00:00",{"time":1005,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5395,"datetime":5449},"2026-01-13 00:00:00",{"time":1016,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5451},"2026-01-09 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5378,"datetime":5453},"2026-01-07 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5383,"datetime":5453},{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5453},{"time":1050,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5398,"datetime":5457},"2025-12-31 00:00:00",{"time":1056,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5459},"2025-12-30 00:00:00",{"time":1067,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5461},"2025-12-26 00:00:00",{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5463},"2025-12-24 00:00:00",{"time":1129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5398,"datetime":5465},"2025-12-10 00:00:00",{"time":1141,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5467},"2025-12-08 00:00:00",{"time":1141,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5467},{"time":1152,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5470},"2025-12-04 00:00:00",{"time":1170,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5472},"2025-12-01 00:00:00",{"time":1244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5474},"2025-11-10 00:00:00",{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5383,"datetime":5476},"2025-11-05 00:00:00",{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5476},{"time":1297,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5479},"2025-10-28 00:00:00",{"time":1307,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5481},"2025-10-24 00:00:00",{"time":1312,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5483},"2025-10-23 00:00:00",{"time":1323,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5398,"datetime":5485},"2025-10-21 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5395,"datetime":5487},"2025-10-14 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5378,"datetime":5489},"2025-10-01 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5383,"datetime":5489},{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5492},"2025-09-30 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5385,"datetime":5492},{"time":1422,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5385,"datetime":5495},"2025-09-26 00:00:00",{"time":1434,"symbol":5,"current_signal":5376,"signal_change":23,"signal_type":5377,"trading_system":5381,"datetime":5497},"2025-09-24 00:00:00",{"time":1440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5388,"trading_system":5381,"datetime":5499},"2025-09-23 00:00:00",[5501,5507,5513,5518,5523,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5645,5651,5657,5663,5668,5674,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5799,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859],{"symbol":5,"form":5502,"filingdate":867,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"8-K","d106293d8k.htm","0001193125-26-059490","https://www.sec.gov/Archives/edgar/data/318154/000119312526059490/d106293d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526059490/0001193125-26-059490-index.htm",{"symbol":5,"form":5508,"filingdate":885,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"10-K","amgn-20251231.htm","0000318154-26-000010","https://www.sec.gov/Archives/edgar/data/318154/000031815426000010/amgn-20251231.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000010/0000318154-26-000010-index.htm",{"symbol":5,"form":5502,"filingdate":928,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"amgn-20260203.htm","0000318154-26-000003","https://www.sec.gov/Archives/edgar/data/318154/000031815426000003/amgn-20260203.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000003/0000318154-26-000003-index.htm",{"symbol":5,"form":5502,"filingdate":939,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d72347d8k.htm","0001193125-26-030518","https://www.sec.gov/Archives/edgar/data/318154/000119312526030518/d72347d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526030518/0001193125-26-030518-index.htm",{"symbol":5,"form":5524,"filingdate":1262,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"10-Q","amgn-20250930.htm","0000318154-25-000072","https://www.sec.gov/Archives/edgar/data/318154/000031815425000072/amgn-20250930.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000072/0000318154-25-000072-index.htm",{"symbol":5,"form":5502,"filingdate":1268,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"amgn-20251104.htm","0000318154-25-000070","https://www.sec.gov/Archives/edgar/data/318154/000031815425000070/amgn-20251104.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000070/0000318154-25-000070-index.htm",{"symbol":5,"form":5524,"filingdate":1623,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"amgn-20250630.htm","0000318154-25-000056","https://www.sec.gov/Archives/edgar/data/318154/000031815425000056/amgn-20250630.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000056/0000318154-25-000056-index.htm",{"symbol":5,"form":5502,"filingdate":1629,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"amgn-20250805.htm","0000318154-25-000054","https://www.sec.gov/Archives/edgar/data/318154/000031815425000054/amgn-20250805.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000054/0000318154-25-000054-index.htm",{"symbol":5,"form":5502,"filingdate":1894,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"amgn-20250523.htm","0000950170-25-077233","https://www.sec.gov/Archives/edgar/data/318154/000095017025077233/amgn-20250523.htm","https://www.sec.gov/Archives/edgar/data/318154/000095017025077233/0000950170-25-077233-index.htm",{"symbol":5,"form":5524,"filingdate":1984,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"amgn-20250331.htm","0000318154-25-000020","https://www.sec.gov/Archives/edgar/data/318154/000031815425000020/amgn-20250331.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000020/0000318154-25-000020-index.htm",{"symbol":5,"form":5502,"filingdate":1990,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"amgn-20250501.htm","0000318154-25-000018","https://www.sec.gov/Archives/edgar/data/318154/000031815425000018/amgn-20250501.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000018/0000318154-25-000018-index.htm",{"symbol":5,"form":5508,"filingdate":2279,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"amgn-20241231.htm","0000318154-25-000010","https://www.sec.gov/Archives/edgar/data/318154/000031815425000010/amgn-20241231.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000010/0000318154-25-000010-index.htm",{"symbol":5,"form":5502,"filingdate":2318,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"amgn-20250204.htm","0000318154-25-000005","https://www.sec.gov/Archives/edgar/data/318154/000031815425000005/amgn-20250204.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000005/0000318154-25-000005-index.htm",{"symbol":5,"form":5524,"filingdate":2658,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"amgn-20240930.htm","0000318154-24-000044","https://www.sec.gov/Archives/edgar/data/318154/000031815424000044/amgn-20240930.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000044/0000318154-24-000044-index.htm",{"symbol":5,"form":5502,"filingdate":2664,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"amgn-20241030.htm","0000318154-24-000042","https://www.sec.gov/Archives/edgar/data/318154/000031815424000042/amgn-20241030.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000042/0000318154-24-000042-index.htm",{"symbol":5,"form":5524,"filingdate":2970,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"amgn-20240630.htm","0000318154-24-000035","https://www.sec.gov/Archives/edgar/data/318154/000031815424000035/amgn-20240630.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000035/0000318154-24-000035-index.htm",{"symbol":5,"form":5502,"filingdate":2974,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"amgn-20240806.htm","0000318154-24-000033","https://www.sec.gov/Archives/edgar/data/318154/000031815424000033/amgn-20240806.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000033/0000318154-24-000033-index.htm",{"symbol":5,"form":5502,"filingdate":3204,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"d827769d8k.htm","0001193125-24-153221","https://www.sec.gov/Archives/edgar/data/318154/000119312524153221/d827769d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312524153221/0001193125-24-153221-index.htm",{"symbol":5,"form":5524,"filingdate":3304,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"amgn-20240331.htm","0000318154-24-000020","https://www.sec.gov/Archives/edgar/data/318154/000031815424000020/amgn-20240331.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000020/0000318154-24-000020-index.htm",{"symbol":5,"form":5502,"filingdate":3310,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"amgn-20240502.htm","0000318154-24-000018","https://www.sec.gov/Archives/edgar/data/318154/000031815424000018/amgn-20240502.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000018/0000318154-24-000018-index.htm",{"symbol":5,"form":5508,"filingdate":3593,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"amgn-20231231.htm","0000318154-24-000011","https://www.sec.gov/Archives/edgar/data/318154/000031815424000011/amgn-20231231.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000011/0000318154-24-000011-index.htm",{"symbol":5,"form":5502,"filingdate":3619,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"amgn-202312318xk.htm","0000318154-24-000004","https://www.sec.gov/Archives/edgar/data/318154/000031815424000004/amgn-202312318xk.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000004/0000318154-24-000004-index.htm",{"symbol":5,"form":5502,"filingdate":3793,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d598661d8k.htm","0001193125-23-295027","https://www.sec.gov/Archives/edgar/data/318154/000119312523295027/d598661d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523295027/0001193125-23-295027-index.htm",{"symbol":5,"form":5524,"filingdate":3955,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"amgn-20230930.htm","0000318154-23-000064","https://www.sec.gov/Archives/edgar/data/318154/000031815423000064/amgn-20230930.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000064/0000318154-23-000064-index.htm",{"symbol":5,"form":5502,"filingdate":3955,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"amgn-20231031.htm","0000318154-23-000061","https://www.sec.gov/Archives/edgar/data/318154/000031815423000061/amgn-20231031.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000061/0000318154-23-000061-index.htm",{"symbol":5,"form":5502,"filingdate":4038,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d534754d8k.htm","0001193125-23-252361","https://www.sec.gov/Archives/edgar/data/318154/000119312523252361/d534754d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523252361/0001193125-23-252361-index.htm",{"symbol":5,"form":5502,"filingdate":4043,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"d533762d8k.htm","0001193125-23-251090","https://www.sec.gov/Archives/edgar/data/318154/000119312523251090/d533762d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523251090/0001193125-23-251090-index.htm",{"symbol":5,"form":5502,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2023-09-12","d523167d8k.htm","0001193125-23-233011","https://www.sec.gov/Archives/edgar/data/318154/000119312523233011/d523167d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523233011/0001193125-23-233011-index.htm",{"symbol":5,"form":5502,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2023-09-05","d449681d8k.htm","0001193125-23-228161","https://www.sec.gov/Archives/edgar/data/318154/000119312523228161/d449681d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523228161/0001193125-23-228161-index.htm",{"symbol":5,"form":5502,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2023-09-01","d525571d8k.htm","0001193125-23-227040","https://www.sec.gov/Archives/edgar/data/318154/000119312523227040/d525571d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523227040/0001193125-23-227040-index.htm",{"symbol":5,"form":5502,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2023-08-04","d525761d8k.htm","0001193125-23-203033","https://www.sec.gov/Archives/edgar/data/318154/000119312523203033/d525761d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523203033/0001193125-23-203033-index.htm",{"symbol":5,"form":5524,"filingdate":5658,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"amgn-20230630.htm","0000318154-23-000053","https://www.sec.gov/Archives/edgar/data/318154/000031815423000053/amgn-20230630.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000053/0000318154-23-000053-index.htm",{"symbol":5,"form":5502,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-08-03","amgn-20230803.htm","0000318154-23-000049","https://www.sec.gov/Archives/edgar/data/318154/000031815423000049/amgn-20230803.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000049/0000318154-23-000049-index.htm",{"symbol":5,"form":5502,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-06-05","d504329d8k.htm","0001193125-23-160316","https://www.sec.gov/Archives/edgar/data/318154/000119312523160316/d504329d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523160316/0001193125-23-160316-index.htm",{"symbol":5,"form":5502,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-05-22","d483298d8k.htm","0001193125-23-150659","https://www.sec.gov/Archives/edgar/data/318154/000119312523150659/d483298d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523150659/0001193125-23-150659-index.htm",{"symbol":5,"form":5502,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-05-18","d499865d8k.htm","0001193125-23-147662","https://www.sec.gov/Archives/edgar/data/318154/000119312523147662/d499865d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523147662/0001193125-23-147662-index.htm",{"symbol":5,"form":5502,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2023-05-16","d503983d8k.htm","0001193125-23-146219","https://www.sec.gov/Archives/edgar/data/318154/000119312523146219/d503983d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523146219/0001193125-23-146219-index.htm",{"symbol":5,"form":5524,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-04-28","amgn-20230331.htm","0000318154-23-000029","https://www.sec.gov/Archives/edgar/data/318154/000031815423000029/amgn-20230331.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000029/0000318154-23-000029-index.htm",{"symbol":5,"form":5502,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-04-27","amgn-20230427.htm","0000318154-23-000026","https://www.sec.gov/Archives/edgar/data/318154/000031815423000026/amgn-20230427.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000026/0000318154-23-000026-index.htm",{"symbol":5,"form":5502,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-03-09","d466407d8k.htm","0001193125-23-066144","https://www.sec.gov/Archives/edgar/data/318154/000119312523066144/d466407d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523066144/0001193125-23-066144-index.htm",{"symbol":5,"form":5502,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-03-02","d448346d8k.htm","0001193125-23-058235","https://www.sec.gov/Archives/edgar/data/318154/000119312523058235/d448346d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523058235/0001193125-23-058235-index.htm",{"symbol":5,"form":5502,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-02-16","d424593d8k.htm","0001193125-23-040753","https://www.sec.gov/Archives/edgar/data/318154/000119312523040753/d424593d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312523040753/0001193125-23-040753-index.htm",{"symbol":5,"form":5508,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-02-09","amgn-20221231.htm","0000318154-23-000017","https://www.sec.gov/Archives/edgar/data/318154/000031815423000017/amgn-20221231.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000017/0000318154-23-000017-index.htm",{"symbol":5,"form":5502,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-01-31","amgn-20230130.htm","0000318154-23-000011","https://www.sec.gov/Archives/edgar/data/318154/000031815423000011/amgn-20230130.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815423000011/0000318154-23-000011-index.htm",{"symbol":5,"form":5502,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-12-22","d429654d8k.htm","0001193125-22-311112","https://www.sec.gov/Archives/edgar/data/318154/000119312522311112/d429654d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522311112/0001193125-22-311112-index.htm",{"symbol":5,"form":5502,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-12-12","d346985d8k.htm","0001193125-22-302256","https://www.sec.gov/Archives/edgar/data/318154/000119312522302256/d346985d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522302256/0001193125-22-302256-index.htm",{"symbol":5,"form":5502,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-12-02","d424230d8k.htm","0001193125-22-297131","https://www.sec.gov/Archives/edgar/data/318154/000119312522297131/d424230d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522297131/0001193125-22-297131-index.htm",{"symbol":5,"form":5524,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-11-04","amgn-20220930.htm","0000318154-22-000055","https://www.sec.gov/Archives/edgar/data/318154/000031815422000055/amgn-20220930.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000055/0000318154-22-000055-index.htm",{"symbol":5,"form":5502,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-11-03","amgn-20221103.htm","0000318154-22-000053","https://www.sec.gov/Archives/edgar/data/318154/000031815422000053/amgn-20221103.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000053/0000318154-22-000053-index.htm",{"symbol":5,"form":5502,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-10-20","d414605d8k.htm","0001193125-22-265755","https://www.sec.gov/Archives/edgar/data/318154/000119312522265755/d414605d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522265755/0001193125-22-265755-index.htm",{"symbol":5,"form":5502,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-08-18","d280175d8k.htm","0001193125-22-224115","https://www.sec.gov/Archives/edgar/data/318154/000119312522224115/d280175d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522224115/0001193125-22-224115-index.htm",{"symbol":5,"form":5524,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2022-08-05","amgn-20220630.htm","0000318154-22-000041","https://www.sec.gov/Archives/edgar/data/318154/000031815422000041/amgn-20220630.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000041/0000318154-22-000041-index.htm",{"symbol":5,"form":5502,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2022-08-04","amgn-20220804.htm","0000318154-22-000039","https://www.sec.gov/Archives/edgar/data/318154/000031815422000039/amgn-20220804.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000039/0000318154-22-000039-index.htm",{"symbol":5,"form":5502,"filingdate":5789,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"d346334d8k.htm","0001193125-22-211860","https://www.sec.gov/Archives/edgar/data/318154/000119312522211860/d346334d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522211860/0001193125-22-211860-index.htm",{"symbol":5,"form":5502,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-08-03","d386700d8k.htm","0001193125-22-211269","https://www.sec.gov/Archives/edgar/data/318154/000119312522211269/d386700d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522211269/0001193125-22-211269-index.htm",{"symbol":5,"form":5502,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2022-05-18","d317911d8k.htm","0001193125-22-154061","https://www.sec.gov/Archives/edgar/data/318154/000119312522154061/d317911d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522154061/0001193125-22-154061-index.htm",{"symbol":5,"form":5524,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-04-28","amgn-20220331.htm","0000318154-22-000021","https://www.sec.gov/Archives/edgar/data/318154/000031815422000021/amgn-20220331.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000021/0000318154-22-000021-index.htm",{"symbol":5,"form":5502,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-04-27","amgn-20220427.htm","0000318154-22-000019","https://www.sec.gov/Archives/edgar/data/318154/000031815422000019/amgn-20220427.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000019/0000318154-22-000019-index.htm",{"symbol":5,"form":5502,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-02-25","d290205d8k.htm","0001193125-22-052558","https://www.sec.gov/Archives/edgar/data/318154/000119312522052558/d290205d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522052558/0001193125-22-052558-index.htm",{"symbol":5,"form":5502,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-02-22","d302710d8k.htm","0001193125-22-048514","https://www.sec.gov/Archives/edgar/data/318154/000119312522048514/d302710d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522048514/0001193125-22-048514-index.htm",{"symbol":5,"form":5508,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-02-16","amgn-20211231.htm","0000318154-22-000010","https://www.sec.gov/Archives/edgar/data/318154/000031815422000010/amgn-20211231.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000010/0000318154-22-000010-index.htm",{"symbol":5,"form":5502,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-02-07","amgn-20220207.htm","0000318154-22-000005","https://www.sec.gov/Archives/edgar/data/318154/000031815422000005/amgn-20220207.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815422000005/0000318154-22-000005-index.htm",{"symbol":5,"form":5502,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-01-31","d275986d8k.htm","0001193125-22-023401","https://www.sec.gov/Archives/edgar/data/318154/000119312522023401/d275986d8k.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312522023401/0001193125-22-023401-index.htm",{"symbol":5,"form":5524,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2021-11-03","amgn-20210930.htm","0000318154-21-000045","https://www.sec.gov/Archives/edgar/data/318154/000031815421000045/amgn-20210930.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815421000045/0000318154-21-000045-index.htm",{"symbol":5,"form":5502,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2021-11-02","amgn-20211102.htm","0000318154-21-000042","https://www.sec.gov/Archives/edgar/data/318154/000031815421000042/amgn-20211102.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815421000042/0000318154-21-000042-index.htm",[5866,5887,5897,5909,5932,5945,5958,5978,5989,6000,6013,6024,6034,6042,6055,6063,6071,6080,6091],{"symbol":5,"accessionnumber":5867,"filingdate":214,"sec_url":5868,"tags":5869,"headline":5875,"summary":5876,"sector":5877,"industry":5878,"date_processed":5879,"impact_score":5880,"exhibits":5881,"isLocked":5886},"0000318154-26-000124","https://www.sec.gov/Archives/edgar/data/318154/000031815426000124/0000318154-26-000124-index.htm",{"events":5870},[5871,5872,5873,5874],"Earnings Beat","Product Launch","Corporate Update","Securities Purchase Agreement","Amgen Reports Strong Second Quarter 2026 Financial Results and Product Performance","Amgen Inc. reported strong financial results for the second quarter of 2026, with total revenues increasing by 10% to $10.1 billion. GAAP earnings per share (EPS) increased by 65% to $4.37, driven by higher revenues. Non-GAAP EPS increased by 4% to $6.29. Product sales grew by 9%, with 22 products delivering at least double-digit sales growth. Key products like Repatha, EVENITY, and TEZSPIRE saw significant growth. The company also provided updates on its pipeline, including Phase 3 studies for MariTide and other products. Free cash flow increased to $3.5 billion, and the company maintained a strong balance sheet with $14.0 billion in cash and cash equivalents.","Life Sciences","Biological Products, (No Diagnostic Substances)","2026-08-04 20:05:49","MEDIUM",[5882],{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-99.1","amgn-20260630earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000124/amgn-20260630earningsrelea.htm",false,{"symbol":5,"accessionnumber":5888,"filingdate":226,"sec_url":5889,"tags":5890,"headline":5893,"summary":5894,"sector":5877,"industry":5878,"date_processed":5895,"impact_score":5880,"exhibits":5896,"isLocked":5886},"0000318154-26-000119","https://www.sec.gov/Archives/edgar/data/318154/000031815426000119/0000318154-26-000119-index.htm",{"events":5891},[5892],"Material Agreement Amendment","Amgen Inc. Discloses Material Cybersecurity Incident","In July 2026, Amgen Inc. identified unauthorized activity involving data stored in cloud environments hosted by third-party cloud service providers. The company has determined that some of its data, including proprietary data, patient protected health information, and other information, has been exfiltrated. Amgen has activated its cybersecurity response plan, implemented containment measures, and engaged independent cybersecurity forensic experts. The company continues to assess the potential impact of the incident and will make all required notifications based on its findings. As of the date of this filing, Amgen believes the incident is not reasonably likely to have a material impact on its financial condition or results of operations.","2026-07-31 20:04:40",[],{"symbol":5,"accessionnumber":5898,"filingdate":512,"sec_url":5899,"tags":5900,"headline":5905,"summary":5906,"sector":5877,"industry":5878,"date_processed":5907,"impact_score":5880,"exhibits":5908,"isLocked":5886},"0001193125-26-232786","https://www.sec.gov/Archives/edgar/data/318154/000119312526232786/0001193125-26-232786-index.htm",{"events":5901},[5902,5903,5904],"Board Member Appointed","Stock Plan Modification","Audit Firm Change","Amgen Inc. Announces Results of Annual Meeting of Stockholders","Amgen Inc. held its Annual Meeting on May 19, 2026, where all 12 nominees for director were elected to serve a one-year term. The advisory vote to approve executive compensation was approved, and Ernst & Young LLP was ratified as the Company's independent registered public accountants for the fiscal year ending December 31, 2026. The stockholder proposal to require an independent board chairman was not approved.","2026-05-20 21:00:40",[],{"symbol":5,"accessionnumber":5910,"filingdate":518,"sec_url":5911,"tags":5912,"headline":5916,"summary":5917,"sector":5877,"industry":5878,"date_processed":5918,"impact_score":5919,"exhibits":5920,"isLocked":5886},"0000318154-26-000097","https://www.sec.gov/Archives/edgar/data/318154/000031815426000097/0000318154-26-000097-index.htm",{"events":5913},[5914,5915],"CFO Resignation","New CFO Appointed","Amgen Announces Retirement of CFO Peter Griffith and Appointment of Thomas Dittrich","On May 19, 2026, Amgen Inc. announced the retirement of Peter H. Griffith, its Executive Vice President and Chief Financial Officer, effective August 31, 2026. Griffith will remain with the company until January 2027 in a non-executive role to ensure a smooth transition. Thomas Dittrich has been appointed as Griffith's successor, effective September 1, 2026. Dittrich, who previously held senior finance roles at Amgen, brings over 30 years of international leadership experience. His compensation package includes an annual base salary, equity awards, and relocation benefits.","2026-05-19 20:08:55","HIGH",[5921,5925,5929],{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-10.1","amgn-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000097/amgn-ex10_1.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-10.2","amgn-ex10_2.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000097/amgn-ex10_2.htm",{"exhibit_number":5883,"htm_reference":5930,"full_url":5931},"amgn-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000097/amgn-ex99_1.htm",{"symbol":5,"accessionnumber":5933,"filingdate":590,"sec_url":5934,"tags":5935,"headline":5938,"summary":5939,"sector":5877,"industry":5878,"date_processed":5940,"impact_score":5880,"exhibits":5941,"isLocked":5886},"0000318154-26-000054","https://www.sec.gov/Archives/edgar/data/318154/000031815426000054/0000318154-26-000054-index.htm",{"events":5936},[5871,5937,5872],"General Statement","Amgen Reports Strong First Quarter 2026 Financial Results with Revenue Growth and Product Sales Performance","Amgen announced its first quarter 2026 financial results, reporting a 6% increase in total revenues to $8.6 billion. Product sales grew 4%, driven by 9% volume growth, partially offset by lower net selling price and inventory levels. Sixteen products delivered at least double-digit sales growth, and seventeen products achieved annual sales of over $1 billion. Non-GAAP earnings per share increased 5% to $5.15, and the company generated $1.5 billion in free cash flow. Amgen also provided updates on its pipeline, including Phase 3 studies for several products.","2026-04-30 20:04:47",[5942],{"exhibit_number":5883,"htm_reference":5943,"full_url":5944},"amgn-20260331earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000054/amgn-20260331earningsrelea.htm",{"symbol":5,"accessionnumber":5946,"filingdate":624,"sec_url":5947,"tags":5948,"headline":5952,"summary":5953,"sector":5877,"industry":5878,"date_processed":5954,"impact_score":5919,"exhibits":5955,"isLocked":5886},"0000318154-26-000048","https://www.sec.gov/Archives/edgar/data/318154/000031815426000048/0000318154-26-000048-index.htm",{"events":5949},[5950,5951],"CTO Resignation","Key Executive Departure","Amgen Announces Retirement of Chief Technology Officer David M. Reese","Amgen Inc. announced on April 22, 2026, that David M. Reese, Executive Vice President and Chief Technology Officer, will retire effective June 30, 2026. His responsibilities will be redistributed to James E. Bradner, Murdo Gordon, and Peter H. Griffith. Dr. Reese, who joined Amgen in 2005, led approvals of numerous innovative medicines and advanced the company's adoption of technology and artificial intelligence.","2026-04-22 20:03:40",[5956],{"exhibit_number":5883,"htm_reference":5930,"full_url":5957},"https://www.sec.gov/Archives/edgar/data/318154/000031815426000048/amgn-ex99_1.htm",{"symbol":5,"accessionnumber":5504,"filingdate":867,"sec_url":5506,"tags":5959,"headline":5962,"summary":5963,"sector":5877,"industry":5878,"date_processed":5964,"impact_score":5880,"exhibits":5965,"isLocked":5886},{"events":5960},[5961],"New Debt Issued","Amgen Inc. Issued $4.0 Billion of Senior Notes","On February 17, 2026, Amgen Inc. issued $4.0 billion aggregate principal amount of Senior Notes due in 2031, 2036, 2046, and 2056. These notes carry interest rates of 4.200%, 4.850%, 5.500%, and 5.650% respectively and are payable semi-annually. The net proceeds from the offering were approximately $3.96 billion, after deducting underwriters' discounts and estimated offering expenses.","2026-02-19 21:28:41",[5966,5970,5974],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-1.1","d106293dex11.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526059490/d106293dex11.htm",{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-4.2","d106293dex42.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526059490/d106293dex42.htm",{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-5.1","d106293dex51.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526059490/d106293dex51.htm",{"symbol":5,"accessionnumber":5515,"filingdate":928,"sec_url":5517,"tags":5979,"headline":5982,"summary":5983,"sector":5877,"industry":5878,"date_processed":5984,"impact_score":5919,"exhibits":5985,"isLocked":5886},{"events":5980},[5937,5981],"Non-Reliance on Previously Issued Financial Statements","Amgen Discloses 2025 Earnings and Non-GAAP Financial Measures","On February 3, 2026, Amgen Inc. announced its unaudited financial results for the fourth quarter and full year of 2025. The company reported non-GAAP financial measures including earnings per share, operating income, and expenses, adjusted for acquisition-related expenses, restructuring costs, and other items. These non-GAAP measures are provided to enhance understanding of the company's performance and facilitate comparisons with past periods.","2026-02-03 21:03:41",[5986],{"exhibit_number":5883,"htm_reference":5987,"full_url":5988},"amgn-20251231earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815426000003/amgn-20251231earningsrelea.htm",{"symbol":5,"accessionnumber":5520,"filingdate":939,"sec_url":5522,"tags":5990,"headline":5993,"summary":5994,"sector":5877,"industry":5878,"date_processed":5995,"impact_score":5880,"exhibits":5996,"isLocked":5886},{"events":5991},[5992],"Contract Termination","Amgen Terminates License and Collaboration Agreement with Kyowa Kirin","On January 30, 2026, Amgen Inc. announced the termination of its License and Collaboration Agreement with Kyowa Kirin Co., Ltd., which was originally entered into on June 1, 2021. The termination will become effective upon receipt of regulatory approval.","2026-01-30 13:01:42",[5997],{"exhibit_number":5922,"htm_reference":5998,"full_url":5999},"d72347dex101.htm","https://www.sec.gov/Archives/edgar/data/318154/000119312526030518/d72347dex101.htm",{"symbol":5,"accessionnumber":5531,"filingdate":1268,"sec_url":5533,"tags":6001,"headline":6006,"summary":6007,"sector":5877,"industry":5878,"date_processed":6008,"impact_score":5919,"exhibits":6009,"isLocked":5886},{"2.02":6002,"9.01":6004},[5871,6003],"Raised Guidance",[6005],"Exhibits Furnished","Amgen Reports Strong Third Quarter 2025 Financial Results","Amgen Inc. reported its financial results for the third quarter of 2025, showing total revenues of $9.6 billion, a 12% increase from the same period in 2024. Product sales grew 12%, driven by 14% volume growth, partially offset by a 4% lower net selling price. GAAP earnings per share (EPS) increased 14% to $5.93, while non-GAAP EPS increased 1% to $5.64. The company generated $4.2 billion in free cash flow. Amgen also provided its full-year 2025 guidance, expecting total revenues between $35.8 billion and $36.6 billion, with GAAP EPS guidance of $13.76 to $14.60 and non-GAAP EPS guidance of $20.60 to $21.40.","2025-11-04 21:04:59",[6010],{"exhibit_number":5883,"htm_reference":6011,"full_url":6012},"amgn-20250930earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000070/amgn-20250930earningsrelea.htm",{"symbol":5,"accessionnumber":5541,"filingdate":1629,"sec_url":5543,"tags":6014,"headline":6017,"summary":6018,"sector":5877,"industry":5878,"date_processed":6019,"impact_score":5919,"exhibits":6020,"isLocked":5886},{"2.02":6015,"9.01":6016},[5871,6003],[6005],"Amgen Reports Strong Second Quarter 2025 Financial Results","Amgen Inc. reported a strong financial performance for the second quarter of 2025, with total revenues increasing by 9% to $9.2 billion. GAAP earnings per share (EPS) rose significantly by 92% from $1.38 to $2.65. Non-GAAP EPS also increased by 21% from $4.97 to $6.02, driven by higher revenues. The company generated $1.9 billion in free cash flow, despite higher capital expenditures. Product sales saw robust growth, with fifteen products achieving at least double-digit sales growth, including Repatha and EVENITY. Further, Amgen provided updates on its pipeline, with several Phase 3 studies showing promising results.","2025-08-22 00:27:05",[6021],{"exhibit_number":5883,"htm_reference":6022,"full_url":6023},"amgn-20250630earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000054/amgn-20250630earningsrelea.htm",{"symbol":5,"accessionnumber":5546,"filingdate":1894,"sec_url":5548,"tags":6025,"headline":6030,"summary":6031,"sector":5877,"industry":5878,"date_processed":6032,"impact_score":5880,"exhibits":6033,"isLocked":5886},{"5.07":6026},[6027,6028,6029],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Amgen Inc. Announces Voting Results from Annual Meeting of Stockholders","Amgen Inc. held its Annual Meeting on May 23, 2025, where all 12 nominees for director were elected, the advisory vote to approve executive compensation was approved, and Ernst & Young LLP was ratified as the independent registered public accountants for the fiscal year ending December 31, 2025.","2025-08-22 18:10:17",[],{"symbol":5,"accessionnumber":5556,"filingdate":1990,"sec_url":5558,"tags":6035,"headline":6038,"summary":6039,"sector":5877,"industry":5878,"date_processed":6040,"impact_score":5880,"exhibits":6041,"isLocked":5886},{"2.02":6036,"9.01":6037},[5871,5937],[6005],"Amgen Reports Strong First Quarter 2025 Financial Results","Amgen Inc. reported strong financial results for the first quarter of 2025, with total revenues increasing by 9% to $8.1 billion compared to the same period in 2024. The company's GAAP earnings per share (EPS) were $3.20, and non-GAAP EPS increased by 24% to $4.90. Key drivers of the revenue growth were higher product sales, particularly from products like Repatha and EVENITY. Amgen also provided guidance for the full year 2025, expecting total revenues in the range of $34.3 billion to $35.7 billion and non-GAAP EPS between $20.00 and $21.20.","2025-08-23 01:09:36",[],{"symbol":5,"accessionnumber":5566,"filingdate":2318,"sec_url":5568,"tags":6043,"headline":6047,"summary":6048,"sector":5877,"industry":5878,"date_processed":6049,"impact_score":6050,"exhibits":6051,"isLocked":5886},{"2.02":6044,"9.01":6045},[5937],[6046],"No viable tag","Amgen Announces Fourth Quarter and Full Year 2024 Financial Results and Non-GAAP Measures","On February 4, 2025, Amgen Inc. announced its unaudited financial results for the three months and year ended December 31, 2024. The press release included non-GAAP financial measures such as non-GAAP earnings per share, non-GAAP operating income, non-GAAP tax rate, and others, providing a supplementary analysis of the company's financial performance.","2025-11-14 23:54:57","LOW",[6052],{"exhibit_number":5883,"htm_reference":6053,"full_url":6054},"amgn-20241231earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815425000005/amgn-20241231earningsrelea.htm",{"symbol":5,"accessionnumber":5576,"filingdate":2664,"sec_url":5578,"tags":6056,"headline":6059,"summary":6060,"sector":5877,"industry":5878,"date_processed":6061,"impact_score":5880,"exhibits":6062,"isLocked":5886},{"2.02":6057,"9.01":6058},[5871,5937],[6005],"Amgen Reports Strong Third Quarter 2024 Financial Results","Amgen announced robust financial results for the third quarter of 2024, with total revenues increasing by 23% to $8.5 billion compared to the same period last year. The company reported a 62% increase in GAAP earnings per share (EPS) from $3.22 to $5.22, and a 13% increase in non-GAAP EPS from $4.96 to $5.58. Product sales growth was driven by strong performance in key products such as Repatha, EVENITY, and BLINCYTO. Free cash flow also increased to $3.3 billion. The company's Horizon acquisition significantly contributed to the growth in revenues and expenses.","2025-08-24 21:29:16",[],{"symbol":5,"accessionnumber":5586,"filingdate":2974,"sec_url":5588,"tags":6064,"headline":6067,"summary":6068,"sector":5877,"industry":5878,"date_processed":6069,"impact_score":6050,"exhibits":6070,"isLocked":5886},{"2.02":6065,"9.01":6066},[5937],[6005],"Amgen Announces Second Quarter 2024 Financial Results","Amgen Inc. reported a 20% increase in total revenues to $8.4 billion for the second quarter of 2024, compared to $6.99 billion in the second quarter of 2023. Product sales grew by 20%, driven by volume growth, partially offset by lower net selling prices. GAAP earnings per share (EPS) decreased by 46% from $2.57 to $1.38, whereas non-GAAP EPS decreased by 1% from $5.00 to $4.97. Free cash flow for the second quarter was $2.2 billion, down from $3.8 billion in the same period of 2023.","2025-08-23 17:54:26",[],{"symbol":5,"accessionnumber":5591,"filingdate":3204,"sec_url":5593,"tags":6072,"headline":6076,"summary":6077,"sector":5877,"industry":5878,"date_processed":6078,"impact_score":5919,"exhibits":6079,"isLocked":5886},{"5.02":6073,"5.07":6075},[6074,5914],"New CEO Appointed",[6028,6027],"Amgen Inc. Approves Equity Incentive Plan and Elects Directors","On May 31, 2024, Amgen Inc. held its Annual Meeting of Stockholders where the Amgen Inc. Second Amended and Restated Equity Incentive Plan was approved by stockholders. Additionally, all 12 nominees for director were elected to serve a one-year term.","2025-08-22 23:19:04",[],{"symbol":5,"accessionnumber":5601,"filingdate":3310,"sec_url":5603,"tags":6081,"headline":6084,"summary":6085,"sector":5877,"industry":5878,"date_processed":6086,"impact_score":6050,"exhibits":6087,"isLocked":5886},{"2.02":6082,"9.01":6083},[5937],[6005],"Amgen Reports First Quarter 2024 Financial Results","Amgen Inc. announced its first quarter 2024 financial results, showing total revenues of $7.4 billion, a 22% increase from the prior year. Product sales rose by 22%, driven by 25% volume growth, with notable contributions from several key products including Repatha, Prolia, and TEZSPIRE. However, GAAP net loss per share was $0.21 due to a mark-to-market loss on an equity investment and higher operating expenses. Non-GAAP net income per share was $3.96, reflecting the underlying operational performance of the company.","2025-08-22 17:30:29",[6088],{"exhibit_number":5883,"htm_reference":6089,"full_url":6090},"amgn-20240331earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000018/amgn-20240331earningsrelea.htm",{"symbol":5,"accessionnumber":5611,"filingdate":3619,"sec_url":5613,"tags":6092,"headline":6095,"summary":6096,"sector":5877,"industry":5878,"date_processed":6097,"impact_score":6050,"exhibits":6098,"isLocked":5886},{"2.02":6093,"9.01":6094},[5937],[6005],"Amgen Announces Fourth Quarter 2023 Unaudited Financial Results","On February 6, 2024, Amgen Inc. released its unaudited financial results for the three months and year ended December 31, 2023. The announcement included non-GAAP financial measures to enhance investor understanding of the company's financial performance and prospects.","2025-08-22 02:06:59",[6099],{"exhibit_number":5883,"htm_reference":6100,"full_url":6101},"amgn-20231231earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/318154/000031815424000004/amgn-20231231earningsrelea.htm",null,1789889645901]