[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GILD":3,"stock-historical-GILD":35,"homepage-market-summary":2946},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GILD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gilead Sciences Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Gilead Sciences develops and markets therapies to treat and prevent life-threatening infectious diseases, with the core of its portfolio focused on HIV and hepatitis B and C. Gilead's acquisition of Pharmasset brought rights to hepatitis C drug Sovaldi, which is also part of newer combination regimens that remain standards of care. Gilead is also growing its presence in the oncology market via acquisitions, led by CAR-T cell therapy Yescarta\u002FTecartus (from Kite) and breast and bladder cancer therapy Trodelvy (from Immunomedics).","17,000","Foster City, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2661,3.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},144.74,147.65,148,144,147.5,-2.76,-1.87,4748291.51509,59825,144.9888,157.28999,112.41,6880872.030276672,72,8735,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},93.37,7100436,2591659307.569168,37.18,"2025-04-22",[46,47,56,67,77,88,99,110,121,132,143,152,163,174,185,196,207,218,228,239,249,260,271,282,292,302,313,322,332,343,352,363,374,384,395,405,416,427,438,447,458,467,478,489,498,509,519,530,540,550,558,566,576,587,596,604,613,621,629,637,646,655,664,673,681,690,699,707,714,722,731,738,746,755,764,773,782,790,799,807,815,824,832,840,849,857,865,873,882,891,900,909,918,925,932,939,945,953,961,968,976,984,992,1000,1007,1016,1023,1030,1038,1047,1055,1061,1070,1076,1082,1091,1098,1107,1116,1122,1130,1139,1147,1156,1165,1174,1181,1189,1198,1207,1213,1222,1231,1236,1243,1250,1258,1265,1274,1283,1289,1295,1301,1309,1318,1324,1332,1340,1346,1353,1361,1368,1377,1385,1394,1402,1410,1418,1426,1434,1442,1450,1458,1466,1473,1481,1489,1497,1505,1511,1520,1527,1536,1544,1552,1559,1563,1572,1580,1587,1596,1604,1612,1620,1629,1638,1647,1655,1664,1671,1680,1687,1694,1701,1709,1717,1723,1727,1734,1741,1748,1756,1763,1770,1777,1785,1791,1797,1805,1813,1821,1829,1836,1844,1849,1857,1865,1871,1879,1887,1893,1899,1906,1913,1921,1928,1936,1943,1948,1956,1964,1973,1982,1990,1997,2004,2012,2019,2028,2035,2041,2048,2057,2063,2069,2075,2082,2090,2099,2107,2113,2121,2129,2135,2143,2151,2158,2167,2176,2185,2193,2202,2209,2216,2224,2231,2239,2247,2253,2259,2265,2273,2280,2287,2296,2302,2310,2315,2322,2329,2335,2341,2349,2353,2359,2367,2374,2381,2388,2393,2400,2408,2414,2420,2426,2431,2438,2445,2453,2459,2466,2472,2480,2488,2495,2502,2509,2515,2524,2531,2539,2547,2554,2560,2566,2572,2579,2587,2593,2600,2609,2616,2624,2632,2640,2646,2654,2659,2667,2675,2682,2689,2697,2703,2711,2717,2723,2731,2737,2745,2752,2758,2767,2774,2782,2789,2798,2806,2814,2823,2832,2841,2848,2855,2862,2870,2877,2884,2893,2902,2910,2917,2924,2931,2939],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",149.44,147.185,-1.55,-1.04,4438697.979423,58802,147.7477,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",150.875,151.28,148.98,149.05,-2.23,-1.47,5357405.186073,58955,149.5533,{"date":68,"open":69,"high":70,"low":71,"close":59,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",150.18,152.625,148.785,-0.93,-0.61,5322556.238053,58343,150.8552,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",149.795,152.74,149.41,152.21,1.28,0.85,5081993.633074,63871,151.6693,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",150.05,151,148.02,150.93,1.24,0.83,5284284.642532,62335,149.8745,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",151.1,152.975,149.59,149.69,-1.68,-1.11,5075249.452378,61102,150.6397,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",153.6,154.1999,150.06,151.37,-1.3,-0.85,6191894.610614,60605,151.5029,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",150.645,153.2807,148.65,152.67,2.11,1.4,5082660.466456,65344,152.2167,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",150.11,152.095,148.22,150.56,0.45,0.3,5569448.029263,68664,150.8989,{"date":144,"open":137,"high":145,"low":146,"close":134,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",153.23,149.57,-0.78,-0.52,16421966.73873,77441,150.3436,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",148.775,151.04,146.8901,150.89,3.21,2.17,7943613.066933,77068,150.0498,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",146.58,149.3,146.12,147.68,1.38,0.94,5188252.498468,61931,147.8307,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",144.002,146.35,142.94,146.3,-0.12,-0.08,4264445.809848,59322,145.6312,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",144.26,146.75,143.71,146.42,2.7,1.88,4806473.648754,62529,145.8441,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",145.24,145.99,143.5,143.72,-1.09,-0.75,4216027.538226,54588,143.9657,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",145.07,145.9066,143.67,144.81,-0.84,-0.58,6019851.813502,68689,144.7327,{"date":219,"open":220,"high":168,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",145.46,145,145.65,-0.99,-0.68,4583213.920199,61388,145.7683,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",146.98,148.6491,145.45,146.64,-4.355,-2.88,6080502.980818,68497,146.6301,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",149.23,151.185,150.995,-0.225,-0.15,6181783.667224,60475,150.7772,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",150.67,151.48,148.41,151.22,1.61,1.08,4498129.652801,61380,150.7032,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",150,152.55,148.83,149.61,-0.31,-0.21,4917835.939897,72025,149.8013,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-01",148.52,149.96,146.915,149.92,3.58,2.45,4870767.987128,60011,149.0651,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":138,"volume":289,"transactions":290,"vwap":291},"2026-08-31",144.23,147.22,143.175,146.34,0.66,6614002.875739,57930,146.1099,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",149.47,144.88,145.68,-3.18,-2.14,3946913.490047,59557,145.9338,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-27",147.3,149.105,146.01,148.86,0.77,0.52,5014794.891503,64342,148.4843,{"date":314,"open":22,"high":315,"low":316,"close":317,"change":224,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",149.6199,147.004,148.09,-0.46,5259811.533437,64394,148.3983,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":169,"volume":329,"transactions":330,"vwap":331},"2026-08-25",146.6,148.94,145.58,148.77,2.03,4630523.891979,68525,148.0787,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",145.93,146.835,144.59,146.74,0.62,0.42,6183604.752764,71258,146.4003,{"date":344,"open":345,"high":346,"low":200,"close":167,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",144.52,147.905,2.68,1.87,5384711.636891,64592,146.2334,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",146.69,146.82,143.19,143.44,-4.16,-2.82,7154925.801284,91127,144.2863,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",145.1,148.97,144.3,147.6,4.16,2.9,6708951.066189,99521,147.5711,{"date":375,"open":376,"high":377,"low":378,"close":357,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-18",140,143.89,139.54,4.52,3.25,5748558.89395,97425,142.908,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",138.36,139.49,136.63,138.92,0.56,0.4,3939859.945055,64807,138.744,{"date":396,"open":397,"high":398,"low":399,"close":386,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-14",136.81,138.4325,135.91,0.22,0.16,3406713.288703,55209,137.8756,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",136.94,138.3,136.03,138.14,2.27,1.67,4894717.845222,74349,137.5138,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",133.99,137.12,133.295,135.87,0.1,0.07,5556227.284218,79525,136.0854,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-11",132.68,136.85,132.01,135.77,2.71,2.04,5407729.299791,74864,135.5023,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":245,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",131.61,134.32,133.06,-0.11,6548891.177732,84887,133.1018,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",132.1,134.09,130.59,133.21,2.35,1.8,8134047.559463,99121,133.1784,{"date":459,"open":418,"high":460,"low":461,"close":462,"change":463,"percent_change":224,"volume":464,"transactions":465,"vwap":466},"2026-08-06",134.48,129.02,130.86,-0.9,8308059.754787,104364,130.5871,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",136,137.8,129.6,131.76,-3.51,-2.59,11281764.562962,129868,132.1946,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",131.15,135.57,129.54,135.27,4.12,3.14,9890397.493965,127709,133.1997,{"date":490,"open":491,"high":492,"low":493,"close":480,"change":170,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",131.095,131.5,129.04,0.72,7069838.291034,92384,130.3572,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",130.23,130.885,128.76,130.21,-1.07,-0.82,6280308.984903,87810,130.1523,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":202,"volume":516,"transactions":517,"vwap":518},"2026-07-30",130.02,131.39,128.28,131.28,-1.45,6329560.742084,98508,130.3861,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",134.41,134.64,132.565,132.73,-1.59,-1.18,6735237.747149,90345,133.3323,{"date":531,"open":532,"high":533,"low":534,"close":441,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",133.11,136.26,132.63,3.8,2.91,6943311.056956,95962,134.258,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":170,"volume":547,"transactions":548,"vwap":549},"2026-07-27",131,133.0588,129.43,130.52,1.21,4925285.606113,66346,131.2061,{"date":551,"open":552,"high":553,"low":493,"close":554,"change":51,"percent_change":526,"volume":555,"transactions":556,"vwap":557},"2026-07-24",130.93,131.6525,129.31,5418476.985277,82208,129.8555,{"date":559,"open":560,"high":561,"low":562,"close":462,"change":309,"percent_change":391,"volume":563,"transactions":564,"vwap":565},"2026-07-23",129.22,131.07,127.61,6296579.735983,76498,130.2566,{"date":567,"open":568,"high":569,"low":500,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",131.83,132.86,130.34,0.06,0.05,4757765.342069,64332,130.9906,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",130.51,132.865,129.13,130.28,-2.93,-2.2,8371109.766838,105757,130.4399,{"date":588,"open":589,"high":590,"low":591,"close":452,"change":504,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",134.28,135.5,132.91,-0.8,4103979.249597,62364,133.4666,{"date":597,"open":598,"high":599,"low":600,"close":589,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":589},"2026-07-17",137.61,140.61,134.089996,-2.02,-1.48,6901700,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-16",131.75999,136.44,131.31,136.3,4.6,3.49,7926800,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":83,"volume":620,"transactions":9,"vwap":618},"2026-07-15",130.10001,132.95,129.41,131.7,1.66,4467500,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":52,"volume":628,"transactions":9,"vwap":626},"2026-07-14",129.7,131.21001,129.42,130.039993,-1.36,5255700,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":546,"volume":636,"transactions":9,"vwap":634},"2026-07-13",129.66,131.67,127.94,131.39999,1.57,5131600,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",134.020004,134.97,129.27,129.83,-5.01,-3.72,5936000,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",135.57001,136.059998,133.27,134.84,-0.98,-0.72,5838900,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",136.58,137.7,134,135.82001,-0.54,-0.4,8454100,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",132.62,136.60001,132,136.36,6.75,5.21,9177300,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",132.88,127.88,129.61,-1.66,-1.26,10729400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",126.73,131.58,126.46,131.27,5.3,4.21,8088400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",127.28,127.62,125.13,125.97,-0.37,-0.29,6654900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-30",125.88,127.27,124.19,126.34,0.01,7409600,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":51,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-29",128.86,125.49,126.33,-1.21,6897300,{"date":715,"open":716,"high":717,"low":718,"close":676,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":676},"2026-06-26",125.25,128.7,125,4.04,3.26,19908100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",125.27,126.95,123.67,123.84,-1.32,-1.05,7250300,{"date":732,"open":733,"high":702,"low":734,"close":735,"change":736,"percent_change":737,"volume":706,"transactions":9,"vwap":735},"2026-06-24",125.56,124.78,125.16,0.11,0.09,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",126.63,124.44,125.050003,0.18,0.14,8462600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",124.3,125.17,123,124.87,1.11,0.9,8126100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",125.85,126.39,122.43,123.76,-1.69,-1.35,14348300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",126.69,128.2,124.11,125.45,-1.78,-1.4,7726700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",125.22,128.17999,124.14,127.23,2.93,2.36,9381700,{"date":783,"open":784,"high":785,"low":786,"close":748,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":748},"2026-06-15",125.29,125.4,122.7,-1.29,-1.03,6653100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",126.13,126.51,124.29,125.59,-0.28,-0.22,5214600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",121.79,127.37,125.87,4.39,3.61,8665600,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",125.64,121.39,121.48,-4.02,-3.2,10154200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",128.8,129,123.2,125.5,-2.6,-2.03,8683100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":505,"volume":831,"transactions":9,"vwap":829},"2026-06-08",130.070007,130.8,127.13,128.10001,-1.06,9796000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-05",130.089996,131.66,128.92,129.16,-0.02,15369400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",130.57001,131.039993,128.0099945,129.17999,0.19,0.15,13729200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":752,"volume":856,"transactions":9,"vwap":854},"2026-06-03",127.59,129.86,127.5,128.99001,1.42,6237100,{"date":858,"open":854,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",130.60001,127.07,127.57,-3.53,-2.69,8082600,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",133.99001,130.53,131.10001,-3.33,-2.48,6259200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",135.13,137.2,133.55,134.42999,-1.79,-1.31,17509800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",133.89,136.50999,132.78999,136.22,2.53,1.89,5610000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",133.83,136.19,132.59,133.69,-0.04,-0.03,5032000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",135.25,136.32001,133.67999,133.73,-0.63,-0.47,6408900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",131.57001,134.52,131.12,134.36,3.86,2.96,5973400,{"date":919,"open":920,"high":921,"low":625,"close":922,"change":923,"percent_change":245,"volume":924,"transactions":9,"vwap":922},"2026-05-21",130.020004,131.34,130.5,-0.19,4920800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":846,"percent_change":847,"volume":931,"transactions":9,"vwap":930},"2026-05-20",131.36,131.95,129.49001,130.69,5571000,{"date":933,"open":934,"high":935,"low":936,"close":922,"change":95,"percent_change":937,"volume":938,"transactions":9,"vwap":922},"2026-05-19",129.5,132.34,128.34,0.64,5009000,{"date":940,"open":941,"high":942,"low":560,"close":943,"change":737,"percent_change":423,"volume":944,"transactions":9,"vwap":943},"2026-05-18",130.14999,131.050003,129.67,5182200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":871,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-15",132.27,132.81,129.10001,129.58,-1.88,6640700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":223,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-14",133.77,134.64999,131.81,132.059998,-0.74,4533200,{"date":962,"open":877,"high":963,"low":964,"close":965,"change":966,"percent_change":771,"volume":967,"transactions":9,"vwap":965},"2026-05-13",135.070007,131.88,133.050003,-1.89,6666700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":855,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-12",135,137.5,132.72,134.94,1.06,6034900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":412,"volume":983,"transactions":9,"vwap":981},"2026-05-11",131.0099945,134.86,130.98,133.52,2.19,5385000,{"date":985,"open":986,"high":987,"low":818,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",130,133.34,131.33,-2.73,-2.04,10250100,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",136.5,133.75999,134.059998,-2.24,-1.64,8901000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":609,"change":1005,"percent_change":127,"volume":1006,"transactions":9,"vwap":609},"2026-05-06",133.38,136.75,133.19,2.82,6351200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",132.84,133.98,131.89,133.48,0.79,0.6,6152400,{"date":1017,"open":1018,"high":1019,"low":986,"close":1020,"change":1021,"percent_change":1013,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",130.44,133.10001,132.69,1.04,5880600,{"date":1024,"open":986,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":338,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",132.36,129.0099945,131.64999,0.81,5517000,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-30",127.96,132.21001,130.84,2,1.55,6660000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",128.89999,129.96001,128,128.84,-0.42,-0.32,5048300,{"date":1048,"open":1049,"high":1050,"low":936,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-28",130.33,130.47,129.25999,1.51,1.18,5940300,{"date":1056,"open":817,"high":1049,"low":1057,"close":1058,"change":1059,"percent_change":822,"volume":1060,"transactions":9,"vwap":1058},"2026-04-27",127.64,127.75,-2.65,8170300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",131.53999,132.33,129.28,130.39999,-3.24,-2.42,5966000,{"date":1071,"open":639,"high":1072,"low":886,"close":1073,"change":1074,"percent_change":390,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",134.67999,133.64,0.74,3870900,{"date":1077,"open":896,"high":1078,"low":921,"close":1079,"change":1080,"percent_change":697,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",134.080002,132.89999,-0.39,6695800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-21",136.17999,136.34,132.22,133.28999,-2.58,-1.9,6070300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":421,"change":1096,"percent_change":787,"volume":1097,"transactions":9,"vwap":421},"2026-04-20",138.059998,138.53999,135.48,-1.77,3871200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-17",138.95,139.75999,136.69,137.64,-0.91,-0.66,7345800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-16",138.61,140.27,137.75,138.55,-1.22,-0.87,3432400,{"date":1117,"open":1118,"high":1118,"low":1093,"close":1119,"change":224,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-15",140.96001,139.77,-0.48,3790500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":855,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",138.25999,141.39999,137.60001,140.45,1.02,6473800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",137.99001,139.55,137.020004,139.029999,0.04,0.03,5101500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-10",142.38,138.45,138.99001,-3.1,-2.18,4418800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",140.12,142.97,139.96001,142.089996,0.55,0.39,4167400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",140.11,141.57001,138.47,141.53999,2.74,1.97,4967300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-07",139,139.39,137.14999,138.8,-1.33,-0.95,5439200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":339,"percent_change":139,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",139.24001,140.71001,138.85001,140.13,3921900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1044,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",139.61,141.34,138.64,139.71001,-0.59,4925900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-01",139.69,141.49001,138.82001,140.3,0.93,0.67,5286500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",137.17999,140.35001,137.17,139.37,3.03,2.22,7878800,{"date":1208,"open":1209,"high":388,"low":884,"close":1085,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1085},"2026-03-30",134.57001,2.09,1.56,6148300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",136.85001,137.47,134.10001,134.25,-2.63,-1.92,5647000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",138.39,138.94,136.66,136.88,-1.38,-1,4285500,{"date":1232,"open":1101,"high":1233,"low":1234,"close":1124,"change":847,"percent_change":736,"volume":1235,"transactions":9,"vwap":1124},"2026-03-25",140.42,137.92,5053000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":308,"percent_change":390,"volume":1242,"transactions":9,"vwap":1241},"2026-03-24",136.8,138.37,136.47,138.11,6725500,{"date":1244,"open":1245,"high":1246,"low":607,"close":1247,"change":1248,"percent_change":737,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",139.67999,139.8,137.34,0.13,7364200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":25,"volume":1257,"transactions":9,"vwap":1255},"2026-03-20",140.42999,141,136.49001,137.21001,-3.9,15521900,{"date":1259,"open":1260,"high":1152,"low":1149,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",141.42,141.11,-0.18,-0.13,7310700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",143.16,143.8,139.23,141.28999,-3.11,-2.15,7079300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",146.52,146.71001,143.27,144.39999,-0.81,-0.56,3887800,{"date":1284,"open":284,"high":1285,"low":1286,"close":1287,"change":400,"percent_change":847,"volume":1288,"transactions":9,"vwap":1287},"2026-03-16",146.13,142.67999,145.21001,3697200,{"date":1290,"open":1291,"high":136,"low":1292,"close":1293,"change":797,"percent_change":245,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",146.85001,144.2,144.99001,4375500,{"date":1296,"open":1297,"high":1298,"low":377,"close":1287,"change":1299,"percent_change":661,"volume":1300,"transactions":9,"vwap":1287},"2026-03-12",145.11,146.95,-0.79,7006700,{"date":1302,"open":1303,"high":166,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-11",147.11,145.81,146,-2.56,-1.72,5551400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",147.73,149.38,146.84,148.56,1.93,1.32,5098500,{"date":1319,"open":200,"high":1320,"low":1321,"close":1322,"change":191,"percent_change":192,"volume":1323,"transactions":9,"vwap":1322},"2026-03-09",146.92,143.49001,146.63,5210400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":712,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-06",143.56,144.64999,142.77,143.92999,-0.83,4921200,{"date":1333,"open":1334,"high":188,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",146.32001,143.35001,145.14,-3.08,-2.08,6939900,{"date":1341,"open":1342,"high":1342,"low":1343,"close":136,"change":1154,"percent_change":1344,"volume":1345,"transactions":9,"vwap":136},"2026-03-04",148.92,146.10001,0.26,6925100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":583,"percent_change":63,"volume":1352,"transactions":9,"vwap":1351},"2026-03-03",148.13,148.84,145.52,147.83,6741600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":256,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-02",147.87,150.77,147.8,150.029999,0.73,7182900,{"date":1362,"open":1326,"high":262,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",143.37,148.95,5.18,3.6,11195500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-26",145.92,146.36,143.089996,143.77,-3.35,-2.28,7987200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":148,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",147.35001,149.11,146.39,147.12,-0.35,6209100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-24",149.72,150.080002,147.050003,147.64,-2.19,-1.46,8333600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":52,"volume":1401,"transactions":9,"vwap":1399},"2026-02-23",148.92999,152.46001,148.38,149.83,-1.57,5994400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":846,"volume":1409,"transactions":9,"vwap":1407},"2026-02-20",150.58,153.25999,150.089996,151.39999,0.28,6986900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":830,"volume":1417,"transactions":9,"vwap":1415},"2026-02-19",152.34,152.82001,150.33,151.12,-1.62,7357700,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-18",156.0099945,152.37,152.74001,-2.53,-1.63,5190900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":846,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",155.039993,155.75,153.31,155.27,0.29,5884800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1210,"volume":1441,"transactions":9,"vwap":1439},"2026-02-13",151.89,156.95,151.46001,154.98,3.17,6861900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1306,"volume":1449,"transactions":9,"vwap":1447},"2026-02-12",153.42,155.73,150.82001,151.81,-3.99,9891000,{"date":1451,"open":1452,"high":30,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-11",148.89999,147.38,155.8,8.57,5.82,11434000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":582,"volume":1465,"transactions":9,"vwap":1463},"2026-02-10",151.47,151.87,147.070007,147.23,-4.45,10774600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":505,"percent_change":661,"volume":1472,"transactions":9,"vwap":1471},"2026-02-09",151.85001,153,150.17999,151.67999,7431200,{"date":1474,"open":104,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",153.13,148.71001,152.5,3.13,2.1,8509800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":485,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-05",146.5,150.5,145.87,149.37,2.15,9143000,{"date":1490,"open":1491,"high":1492,"low":200,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-04",144.14,146.73,146.23,2.95,2.06,7440100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1154,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",142.16,145.94,142.029999,143.28,0.27,6840200,{"date":1506,"open":1507,"high":1268,"low":1508,"close":1509,"change":170,"percent_change":288,"volume":1510,"transactions":9,"vwap":1509},"2026-02-02",141.050003,140.0099945,142.89,6898200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-30",139.080002,142.2,138.64999,141.95,2.4,1.72,9460200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1133,"change":1525,"percent_change":180,"volume":1526,"transactions":9,"vwap":1133},"2026-01-29",139.75,140.50999,138.23,-0.17,7148000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",140.41,140.87,138.69,139.72,-1.25,-0.89,7317700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-27",137.53999,141.71001,140.97,3.19,2.32,10615400,{"date":1545,"open":1546,"high":1547,"low":896,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-26",135.88,138.029999,137.78,1.85,1.36,10012500,{"date":1553,"open":1554,"high":609,"low":542,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-23",131.25999,135.92999,4.79,3.65,13180900,{"date":1560,"open":580,"high":1019,"low":818,"close":1561,"change":328,"percent_change":635,"volume":1562,"transactions":9,"vwap":1561},"2026-01-22",131.14,8550500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",123.73,129.39,122.68,129.11,4.97,4,7285300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":777,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":777},"2026-01-20",123.8,126.24,122.28,-0.77,-0.62,9152600,{"date":1581,"open":1574,"high":1582,"low":1583,"close":1584,"change":1557,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-16",125.12,122.099998,124.91,3.01,10638900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-15",124.31,124.57,120.95,121.26,-2.81,-2.26,6659800,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-14",121.38,124.16,124.07,2.31,1.9,4659300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":213,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-13",122.59,123.81,120.22,121.76,-0.69,5803600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":94,"volume":1619,"transactions":9,"vwap":1617},"2026-01-12",120.58,124.48,119.63,122.6,1.5,7397000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-09",120.34,122.76,119.33,121.099998,0.43,0.36,6629500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-08",124.080002,125.11,119.93,120.67,-3.68,-2.96,6717800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-07",122.34,124.71,122.16,124.35,2.99,2.46,6175400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-06",118.22,121.99,121.36,3.06,2.59,6038000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-05",120.77,121,116.88,118.3,-3.3,-2.71,7039100,{"date":1665,"open":1666,"high":1606,"low":1667,"close":1668,"change":1669,"percent_change":72,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",122.49,121.19,121.6,-1.14,4555400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-31",123.24,123.6,122.38,122.74,-0.44,-0.36,3150200,{"date":1681,"open":1682,"high":718,"low":1683,"close":1684,"change":1685,"percent_change":1228,"volume":1686,"transactions":9,"vwap":1684},"2025-12-30",124.56,122.95,123.18,-1.73,3256000,{"date":1688,"open":1689,"high":724,"low":1690,"close":1584,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1584},"2025-12-29",124.82,124.2,0.21,0.17,3061300,{"date":1695,"open":1696,"high":1697,"low":703,"close":1698,"change":1699,"percent_change":1577,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",125.52,125.77,124.7,-0.97,2073800,{"date":1702,"open":1703,"high":1704,"low":1582,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-24",125.71,126.25,125.67,0.48,0.38,1606300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":95,"volume":1716,"transactions":9,"vwap":1714},"2025-12-23",124.17,127.41,124,125.19,1.03,5712500,{"date":1718,"open":1631,"high":1719,"low":1720,"close":1599,"change":1263,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1599},"2025-12-22",124.9,122.84,-0.1,6751400,{"date":1724,"open":1667,"high":1725,"low":1658,"close":794,"change":1005,"percent_change":1542,"volume":1726,"transactions":9,"vwap":794},"2025-12-19",126.27,24394600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":736,"percent_change":737,"volume":1733,"transactions":9,"vwap":1732},"2025-12-18",121.24,122.29,120.93,121.47,5795400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1651,"change":1739,"percent_change":159,"volume":1740,"transactions":9,"vwap":1651},"2025-12-17",119.27,122.07,118.58,2.58,7958600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1229,"percent_change":1330,"volume":1747,"transactions":9,"vwap":1746},"2025-12-16",120.53,121.64,118.17,118.78,6417500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1578,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",122,122.98,119.39,119.78,-0.51,7805100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1593,"percent_change":1375,"volume":1762,"transactions":9,"vwap":1761},"2025-12-12",122.86,123.63,119.53,120.4,6767700,{"date":1764,"open":1765,"high":1766,"low":1658,"close":1767,"change":348,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-11",122.25,123.74,123.21,1.54,4892300,{"date":1771,"open":1772,"high":1773,"low":1746,"close":1774,"change":1775,"percent_change":619,"volume":1776,"transactions":9,"vwap":1774},"2025-12-10",119.49,121.41,121.34,1.98,8530500,{"date":1778,"open":1779,"high":1765,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-09",121.07,119.019997,119.36,-1.83,-1.51,7255700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1667,"change":898,"percent_change":838,"volume":1790,"transactions":9,"vwap":1667},"2025-12-08",120.98,122.37,120.54,8870700,{"date":1792,"open":1730,"high":1793,"low":1794,"close":1795,"change":771,"percent_change":1669,"volume":1796,"transactions":9,"vwap":1795},"2025-12-05",122.53,120.38,121.22,10416800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1089,"volume":1804,"transactions":9,"vwap":1802},"2025-12-04",124.81,124.96,122.4,122.62,-2.38,5234200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":718,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":718},"2025-12-03",124.21,125.6,123.88,1.09,0.88,5306000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1044,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-02",124.4,125.080002,123.39,123.91,-0.34,5109900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1783,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-01",125.89,126.23,123.62,124.33,-1.2,4960200,{"date":1830,"open":1831,"high":1832,"low":1719,"close":1833,"change":1834,"percent_change":880,"volume":1835,"transactions":9,"vwap":1833},"2025-11-28",127.099998,127.8,125.84,-1.67,3063600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1154,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-26",126.94,128.16,126.36,127.51,0.31,5825300,{"date":1845,"open":734,"high":562,"low":1698,"close":1846,"change":1549,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-25",127.12,1.48,7589800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":724,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":724},"2025-11-24",126.96,128.25,124.49,-1.37,-1.08,9553600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1316,"volume":1864,"transactions":9,"vwap":1862},"2025-11-21",125.34,127.98,125.07,126.64,1.65,10379100,{"date":1866,"open":936,"high":717,"low":1867,"close":1868,"change":1337,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-20",124.54,124.99,-2.4,9924200,{"date":1872,"open":1873,"high":829,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-19",127.089996,125.86,128.070007,0.89,0.7,6881900,{"date":1880,"open":1867,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-18",127.36,123.32,127.18,3.09,2.49,8179000,{"date":1888,"open":1889,"high":1890,"low":1818,"close":1891,"change":72,"percent_change":959,"volume":1892,"transactions":9,"vwap":1891},"2025-11-17",125.23,126.53,124.089996,5758100,{"date":1894,"open":1799,"high":809,"low":1895,"close":1896,"change":1262,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-14",122.5,125.019997,-0.14,6599300,{"date":1900,"open":1901,"high":1902,"low":1674,"close":1903,"change":454,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-13",123.75,127.68,125.2,1.46,9253800,{"date":1907,"open":1801,"high":751,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-12",121.8,123.4,0.84,0.69,6004800,{"date":1914,"open":1915,"high":1916,"low":1738,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-11",118.61,122.75,122.56,4.41,3.73,6281100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1610,"percent_change":214,"volume":1927,"transactions":9,"vwap":1926},"2025-11-10",119.4,119.85,117.13,118.15,7566000,{"date":1929,"open":1930,"high":1713,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-07",123.89,117.54,118.84,-4.56,-3.7,9065500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1909,"change":1941,"percent_change":1196,"volume":1942,"transactions":9,"vwap":1909},"2025-11-06",121.93,124.099998,121.72,0.82,6087500,{"date":1944,"open":1945,"high":1565,"low":1946,"close":1947,"change":1044,"percent_change":1819,"volume":1747,"transactions":9,"vwap":1947},"2025-11-05",122.2,121.71,122.58,{"date":1949,"open":1950,"high":1951,"low":1952,"close":750,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":750},"2025-11-04",123.15,123.57,119.24,0.95,0.78,8467200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":889,"volume":1963,"transactions":9,"vwap":1961},"2025-11-03",119.82,122.32,119.099998,122.050003,2.26,8294100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-31",116.059998,121.91,114.019997,119.79,1.35,1.14,10030000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-30",118.8,120.52,117.52,118.44,-0.06,-0.05,8349600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":338,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-29",117.12,118.96,116.7,118.5,0.53,6032300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":474,"percent_change":1272,"volume":1996,"transactions":9,"vwap":1995},"2025-10-28",119.77,120.28,117.79,117.88,4723500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":907,"percent_change":1080,"volume":2003,"transactions":9,"vwap":2002},"2025-10-27",121.49,121.58,119.5,120.47,4752700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1692,"volume":2011,"transactions":9,"vwap":2009},"2025-10-24",120.42,121.15,118.71,120.94,0.2,5438600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":653,"percent_change":1187,"volume":2018,"transactions":9,"vwap":2017},"2025-10-23",121.75,121.88,119.45,120.74,4635300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-22",124.24,124.45,121.3,121.46,-2.62,-2.11,5436300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1631,"change":2033,"percent_change":1013,"volume":2034,"transactions":9,"vwap":1631},"2025-10-21",123.27,124.61,121.92,0.97,5559000,{"date":2036,"open":1606,"high":2037,"low":1945,"close":2038,"change":139,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",123.99,123.11,0.24,8149500,{"date":2042,"open":2043,"high":768,"low":2044,"close":2045,"change":2046,"percent_change":688,"volume":2047,"transactions":9,"vwap":2045},"2025-10-17",119.64,119.089996,122.81,4.96,15845900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-16",117.98,121.57,117.34,117.85,-0.45,-0.38,6742600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1660,"change":1262,"percent_change":245,"volume":2062,"transactions":9,"vwap":1660},"2025-10-15",118.080002,119.07,117.07,4551900,{"date":2064,"open":1977,"high":1624,"low":2065,"close":2066,"change":1503,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-14",116.63,118.48,0.23,6311100,{"date":2070,"open":2071,"high":1746,"low":2072,"close":2073,"change":1715,"percent_change":1811,"volume":2074,"transactions":9,"vwap":2073},"2025-10-13",116.34,115.8,118.21,5124600,{"date":2076,"open":2077,"high":1624,"low":2078,"close":2079,"change":2080,"percent_change":1707,"volume":2081,"transactions":9,"vwap":2079},"2025-10-10",117.65,116.5,117.18,0.44,7896600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1783,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-09",118.75,118.86,116.51,116.74,-1.28,5018800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-08",117.11,118.35,115.76,118.25,1.47,1.26,6532200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1005,"volume":2106,"transactions":9,"vwap":2104},"2025-10-07",113.6,116.91,112.82,116.78,3.2,8712600,{"date":2108,"open":2109,"high":2110,"low":31,"close":2111,"change":1876,"percent_change":1013,"volume":2112,"transactions":9,"vwap":2111},"2025-10-06",115.67,117,113.58,9090700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1315,"volume":2120,"transactions":9,"vwap":2118},"2025-10-03",110.74,113.59,109.66,112.69,2.13,8088700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1187,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-02",110.2,111.7,108.46,110.56,-0.53,10134700,{"date":2130,"open":2131,"high":2132,"low":2123,"close":2133,"change":847,"percent_change":744,"volume":2134,"transactions":9,"vwap":2133},"2025-10-01",112,113.07,111.15,13649700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1416,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-30",113.029999,114.86,110.92,111,-1.44,10301700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":309,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-29",112.55,112.7,110.82,112.62,0.46,7122200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":752,"percent_change":37,"volume":2157,"transactions":9,"vwap":2156},"2025-09-26",111.35,112.24,110.7,112.099998,5074200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-25",114.52,115.25,110.81,110.99,-2.68,-2.36,8355800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-24",114.3,114.57,111.96,113.67,-0.73,-0.64,5222500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-23",111.88,115.57,111.75,114.4,1.91,1.7,7281500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":771,"volume":2192,"transactions":9,"vwap":2190},"2025-09-22",113.45,114.050003,112.15,112.49,-1.6,7261300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-19",114.31,115.07,113.089996,114.089996,0.47,0.41,12580500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1550,"percent_change":546,"volume":2208,"transactions":9,"vwap":2207},"2025-09-18",111.4,113.75,111.26,113.62,7115600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":128,"percent_change":2097,"volume":2215,"transactions":9,"vwap":2214},"2025-09-17",111.37,112.46,111.21,112.26,6539600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":105,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-16",113.22,114.13,110.15,110.86,-1.49,5458800,{"date":2225,"open":2172,"high":2172,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-15",111.33,112.54,-2.01,-1.75,6168900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1593,"volume":2238,"transactions":9,"vwap":2236},"2025-09-12",117.49,117.63,114.18,114.55,-3.31,6468100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1962,"volume":2246,"transactions":9,"vwap":2244},"2025-09-11",115.4,118.11,115.22,117.86,2.61,5457000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2161,"change":1754,"percent_change":1677,"volume":2252,"transactions":9,"vwap":2161},"2025-09-10",115.54,115.85,114.5,7839700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2094,"change":180,"percent_change":1721,"volume":2258,"transactions":9,"vwap":2094},"2025-09-09",115.88,116.25,113.87,6217200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2255,"change":95,"percent_change":494,"volume":2264,"transactions":9,"vwap":2255},"2025-09-08",114.68,116.18,113.82,16945000,{"date":2266,"open":31,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-05",115.81,112.25,115.050003,2.28,2.02,6953900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":797,"percent_change":923,"volume":2279,"transactions":9,"vwap":2278},"2025-09-04",113.15,113.83,112.28,112.77,4024700,{"date":2281,"open":2282,"high":2283,"low":2189,"close":2284,"change":1408,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-03",112.63,113.4,112.99,0.25,4546500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-02",112.9,113.3,111.28,112.71,-0.26,-0.23,4409700,{"date":2297,"open":2298,"high":2299,"low":2189,"close":2300,"change":2200,"percent_change":1627,"volume":2301,"transactions":9,"vwap":2300},"2025-08-29",112.76,113.24,112.97,4630500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":627,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-28",113.63,113.85,112.32,112.56,-1.19,4148700,{"date":2311,"open":1968,"high":2243,"low":2312,"close":2313,"change":1330,"percent_change":653,"volume":2314,"transactions":9,"vwap":2313},"2025-08-27",113.76,113.92,4663300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1014,"percent_change":1988,"volume":2321,"transactions":9,"vwap":2320},"2025-08-26",114.35,115.24,113.89,114.75,5932800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1578,"percent_change":661,"volume":2328,"transactions":9,"vwap":2327},"2025-08-25",114.91,115.5,113.81,114.15,3812200,{"date":2330,"open":2331,"high":2332,"low":2160,"close":2333,"change":1854,"percent_change":526,"volume":2334,"transactions":9,"vwap":2333},"2025-08-22",116.9,118.13,114.77,5503400,{"date":2336,"open":2325,"high":2337,"low":2338,"close":2339,"change":474,"percent_change":1145,"volume":2340,"transactions":9,"vwap":2339},"2025-08-21",117.94,114.56,116.14,6063200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":937,"volume":2348,"transactions":9,"vwap":2346},"2025-08-20",118.57,120.89,118.46,118.73,0.75,5639500,{"date":2350,"open":1649,"high":1760,"low":2061,"close":2050,"change":2351,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2050},"2025-08-19",-0.01,6484500,{"date":2354,"open":2355,"high":2356,"low":2053,"close":2357,"change":2055,"percent_change":1045,"volume":2358,"transactions":9,"vwap":2357},"2025-08-18",118.31,119.37,117.99,4476400,{"date":2360,"open":2361,"high":1780,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-15",118.55,117.67,118.37,-0.65,-0.55,8859800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1780,"change":2372,"percent_change":72,"volume":2373,"transactions":9,"vwap":1780},"2025-08-14",119.8,120.5,118.12,-1.12,5461300,{"date":2375,"open":2376,"high":2377,"low":2001,"close":2378,"change":2379,"percent_change":422,"volume":2380,"transactions":9,"vwap":2378},"2025-08-13",120.55,121.12,120.14,0.12,4928200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2054,"percent_change":696,"volume":2387,"transactions":9,"vwap":2386},"2025-08-12",120.56,121.83,119.26,120.019997,6084100,{"date":2389,"open":2390,"high":2391,"low":1745,"close":2002,"change":974,"percent_change":1876,"volume":2392,"transactions":9,"vwap":2002},"2025-08-11",119.23,120.61,7953000,{"date":2394,"open":2243,"high":1598,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-08",114.8,119.41,9.13,8.28,13115300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-07",110.58,110.67,108.54,110.28,0,9190300,{"date":2409,"open":2410,"high":2268,"low":2411,"close":2405,"change":1145,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2405},"2025-08-06",111.97,110.19,-1.94,7446500,{"date":2415,"open":2416,"high":2251,"low":2417,"close":2212,"change":2418,"percent_change":879,"volume":2419,"transactions":9,"vwap":2212},"2025-08-05",113.99,112.31,-2.05,6132100,{"date":2421,"open":2187,"high":2170,"low":2422,"close":2423,"change":2424,"percent_change":1053,"volume":2425,"transactions":9,"vwap":2423},"2025-08-04",113.23,114.51,1.33,5634200,{"date":2427,"open":2214,"high":2326,"low":2428,"close":2429,"change":1876,"percent_change":1013,"volume":2430,"transactions":9,"vwap":2429},"2025-08-01",111.85,113.18,5016300,{"date":2432,"open":2433,"high":2249,"low":2434,"close":2435,"change":2436,"percent_change":1272,"volume":2437,"transactions":9,"vwap":2435},"2025-07-31",113.86,111.8,112.29,-2.47,7883500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1988,"percent_change":2149,"volume":2444,"transactions":9,"vwap":2443},"2025-07-30",114.27,115.75,113.53,114.76,5826900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":974,"volume":2452,"transactions":9,"vwap":2450},"2025-07-29",112.95,114.41,112.3,114.23,1.2,6278900,{"date":2454,"open":2455,"high":2320,"low":2456,"close":2137,"change":2457,"percent_change":989,"volume":2458,"transactions":9,"vwap":2137},"2025-07-28",113.39,112.68,-3.17,5370500,{"date":2460,"open":2338,"high":2461,"low":2219,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-25",117.6,116.2,3,2.65,7680800,{"date":2467,"open":2111,"high":2468,"low":2469,"close":2470,"change":1678,"percent_change":1045,"volume":2471,"transactions":9,"vwap":2470},"2025-07-24",113.7,112.51,113.2,4103700,{"date":2473,"open":2474,"high":2319,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-23",110.62,110.38,113.56,3.39,3.08,5228500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":889,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-22",108.4,110.97,108.059998,110.17,1.75,4487900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":571,"percent_change":571,"volume":2494,"transactions":9,"vwap":2493},"2025-07-21",108.38,109.38,107.75,108.28,3573800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":214,"percent_change":2127,"volume":2501,"transactions":9,"vwap":2500},"2025-07-18",109.85,110.9,108.040001,108.22,6627900,{"date":2503,"open":2504,"high":2220,"low":2505,"close":2506,"change":729,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-17",109.21,108.16,108.8,-0.96,4276000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2497,"change":1013,"percent_change":494,"volume":2514,"transactions":9,"vwap":2497},"2025-07-16",108.58,110.72,108.57,3958600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-15",110.94,111.49,108.73,109.059998,-3.03,-2.7,4938400,{"date":2525,"open":2526,"high":2527,"low":2117,"close":2528,"change":278,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-14",109.67,112.19,112.089996,2.23,6380600,{"date":2532,"open":2533,"high":2326,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-11",113.54,109.45,109.64,-4.9,-4.28,6116200,{"date":2540,"open":2132,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-10",114.87,112.83,114.54,1.3,1.15,6096900,{"date":2548,"open":2549,"high":2172,"low":2550,"close":2299,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2299},"2025-07-09",112.43,111.83,2.18,1.96,5234900,{"date":2555,"open":2556,"high":2275,"low":2557,"close":2558,"change":653,"percent_change":2174,"volume":2559,"transactions":9,"vwap":2558},"2025-07-08",111.76,110.89,111.059998,4682400,{"date":2561,"open":2131,"high":2562,"low":2563,"close":2564,"change":1137,"percent_change":1137,"volume":2565,"transactions":9,"vwap":2564},"2025-07-07",112.58,110.75,111.78,6956400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2180,"change":2039,"percent_change":400,"volume":2571,"transactions":9,"vwap":2180},"2025-07-03",111.55,112.080002,110.61,4039800,{"date":2573,"open":2574,"high":2542,"low":2575,"close":2576,"change":797,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-02",111.79,111.089996,111.51,-0.2,5991100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1954,"volume":2586,"transactions":9,"vwap":2584},"2025-07-01",111.5,112.57,110.8,111.73,0.86,7677200,{"date":2588,"open":2570,"high":2589,"low":2590,"close":2591,"change":2010,"percent_change":743,"volume":2592,"transactions":9,"vwap":2591},"2025-06-30",111.44,109.88,110.87,6602300,{"date":2594,"open":2595,"high":2131,"low":2596,"close":2403,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2403},"2025-06-27",108.26,106.84,3.05,2.83,19545200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-26",106.19,107.86,105.79,107.62,1.69,1.6,6311700,{"date":2610,"open":2596,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":526,"volume":2615,"transactions":9,"vwap":2613},"2025-06-25",106.92,104.46,105.93,-1.27,6053400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1953,"volume":2623,"transactions":9,"vwap":2621},"2025-06-24",106.33,107.6,106,107.2,1.01,7916700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2602,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2602},"2025-06-23",108.82,109.44,105.35,-2.31,-2.13,8173400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2149,"volume":2639,"transactions":9,"vwap":2637},"2025-06-20",108.85,110.16,107.3,108.5,0.5,23268100,{"date":2641,"open":2642,"high":2564,"low":2643,"close":2644,"change":2406,"percent_change":2406,"volume":2645,"transactions":9,"vwap":2644},"2025-06-18",108.61,107.19,108,12894800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2644,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2644},"2025-06-17",110.29,110.69,107.74,-2.83,-2.55,7460400,{"date":2655,"open":2485,"high":2656,"low":2506,"close":2657,"change":84,"percent_change":308,"volume":2658,"transactions":9,"vwap":2657},"2025-06-16",111.47,110.83,4740600,{"date":2660,"open":2661,"high":2211,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-13",110.51,109.48,109.98,-2.07,-1.85,8150100,{"date":2668,"open":2669,"high":2528,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-12",110.59,108.9,112.050003,2.75,2.52,7026000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1299,"percent_change":653,"volume":2681,"transactions":9,"vwap":2680},"2025-06-11",109.82,111.040001,109.019997,109.3,6413600,{"date":2683,"open":2684,"high":2154,"low":2685,"close":2686,"change":2687,"percent_change":1088,"volume":2688,"transactions":9,"vwap":2686},"2025-06-10",109.89,109.76,110.089996,-2.91,8870800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1706,"volume":2696,"transactions":9,"vwap":2694},"2025-06-09",112.6,113.52,111.77,113,0.54,6153000,{"date":2698,"open":2699,"high":2298,"low":2700,"close":2212,"change":1035,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2212},"2025-06-06",111.69,110.77,1.81,5263500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1316,"volume":2710,"transactions":9,"vwap":2708},"2025-06-05",108.97,112.53,108.31,110.46,1.44,10819400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2679,"change":266,"percent_change":796,"volume":2716,"transactions":9,"vwap":2679},"2025-06-04",109.52,111.29,108.89,7963200,{"date":2718,"open":2482,"high":2719,"low":2720,"close":2721,"change":339,"percent_change":1154,"volume":2722,"transactions":9,"vwap":2721},"2025-06-03",109.77,107.65,109.33,9884000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":830,"volume":2730,"transactions":9,"vwap":2728},"2025-06-02",109.24,110.41,105.69,108.91,-1.17,9987000,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":788,"percent_change":72,"volume":2736,"transactions":9,"vwap":2735},"2025-05-30",111.62,109.58,110.080002,11913200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1645,"volume":2744,"transactions":9,"vwap":2742},"2025-05-29",108.59,111.24,108.12,111.11,2.67,5596800,{"date":2746,"open":2747,"high":2534,"low":2748,"close":2749,"change":2364,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-28",109.12,107.23,108.44,-0.6,4598300,{"date":2753,"open":2754,"high":2755,"low":2499,"close":2756,"change":1518,"percent_change":2607,"volume":2757,"transactions":9,"vwap":2756},"2025-05-27",108.3,109.55,109.089996,7929700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-23",105.85,107.84,105.58,107.37,0.63,0.59,6037100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":652,"percent_change":1104,"volume":2773,"transactions":9,"vwap":2772},"2025-05-22",107.25,107.95,106.13,106.74,7069400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2614,"volume":2781,"transactions":9,"vwap":2779},"2025-05-21",108.11,108.77,107.39,107.72,-1.39,7968900,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":1494,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-20",105.76,109.26,109.11,2.78,10712100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-19",103,106.25,102.84,106.16,3.66,3.57,8561400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1487,"volume":2805,"transactions":9,"vwap":2803},"2025-05-16",100.61,102.55,100.23,102.5,2.16,6398400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2552,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-15",99.53,100.62,97.86,100.34,1.99,9678900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-14",100.93,101.73,98.080002,98.38,-3.05,-3.01,10047100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-13",102.56,102.83,100.73,101.43,-2.39,-2.3,8443000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-12",96.79,104.66,96.19,103.82,6.91,7.13,12935600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1533,"percent_change":2614,"volume":2847,"transactions":9,"vwap":2846},"2025-05-09",98.07,98.65,96.2,96.91,13141000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":959,"percent_change":203,"volume":2854,"transactions":9,"vwap":2853},"2025-05-08",97.25,98.44,95.3,98.16,12994700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1128,"percent_change":1021,"volume":2861,"transactions":9,"vwap":2860},"2025-05-07",97.87,99.7,97.33,98.9,8119000,{"date":2863,"open":2864,"high":2865,"low":2859,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-06",102.33,102.73,97.88,-4.93,-4.8,11409400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1114,"percent_change":213,"volume":2876,"transactions":9,"vwap":2875},"2025-05-05",103.72,103.85,102.46,102.81,5487300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1626,"percent_change":339,"volume":2883,"transactions":9,"vwap":2882},"2025-05-02",104.87,105.17,102.48,103.68,7033800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-01",105.51,105.86,103.16,103.25,-3.29,-3.09,7270900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-04-30",105.33,106.81,103.8,106.54,2.33,2.24,9628500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2630,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-04-29",105.68,107.17,104.11,104.21,-2,7646100,{"date":2911,"open":2912,"high":2898,"low":2913,"close":2914,"change":1440,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-04-28",103.86,103.14,106.34,3.07,9458900,{"date":2918,"open":2919,"high":2920,"low":40,"close":2921,"change":2922,"percent_change":1593,"volume":2923,"transactions":9,"vwap":2921},"2025-04-25",102.68,104.2,103.17,-2.98,14208000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2294,"percent_change":797,"volume":2930,"transactions":9,"vwap":2929},"2025-04-24",106.11,107.56,105.74,106.15,10133200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1941,"volume":2938,"transactions":9,"vwap":2936},"2025-04-23",105.95,106.64,99.32,106.38,0.87,8178700,{"date":44,"open":2940,"high":2941,"low":2942,"close":2886,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2886},104.9,106.44,104.78,0.61,0.58,7540700,{"status":2947,"indices":2948,"watchlist":2988,"sectors":3008,"benchmarks":3056},"success",[2949,2956,2962,2969,2976,2982],{"symbol":2950,"name":2951,"price":2952,"change":2953,"pct_change":1359,"is_up":2954,"sparkline":2955,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2957,"name":2958,"price":2959,"change":2960,"pct_change":37,"is_up":2954,"sparkline":2961,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2963,"name":2964,"price":2965,"change":2966,"pct_change":2967,"is_up":2954,"sparkline":2968,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2970,"name":2971,"price":2972,"change":2973,"pct_change":2974,"is_up":2954,"sparkline":2975,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2977,"name":2978,"price":2979,"change":2980,"pct_change":753,"is_up":2954,"sparkline":2981,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2983,"name":2984,"price":2985,"change":1855,"pct_change":2986,"is_up":14,"sparkline":2987,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2989,2995,3001],{"symbol":2990,"name":2991,"price":2992,"change":1884,"pct_change":2993,"is_up":2954,"sparkline":2994,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2996,"name":2997,"price":2998,"change":2999,"pct_change":1128,"is_up":2954,"sparkline":3000,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3002,"name":3003,"price":3004,"change":3005,"pct_change":3006,"is_up":2954,"sparkline":3007,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3009,3013,3017,3021,3026,3030,3034,3038,3042,3047,3051],{"name":3010,"etf":3011,"change":2622,"price":3012,"is_up":2954},"Technology","XLK",199.81,{"name":3014,"etf":3015,"change":571,"price":3016,"is_up":2954},"Financials","XLF",53.49,{"name":3018,"etf":3019,"change":2351,"price":3020,"is_up":14},"Healthcare","XLV",166.18,{"name":3022,"etf":3023,"change":3024,"price":3025,"is_up":2954},"Consumer Cycl","XLY",1.13,110.04,{"name":3027,"etf":3028,"change":2285,"price":3029,"is_up":2954},"Consumer Staples","XLP",80.53,{"name":3031,"etf":3032,"change":391,"price":3033,"is_up":2954},"Energy","XLE",62.95,{"name":3035,"etf":3036,"change":1954,"price":3037,"is_up":2954},"Industrials","XLI",169.95,{"name":3039,"etf":3040,"change":288,"price":3041,"is_up":2954},"Materials","XLB",48.86,{"name":3043,"etf":3044,"change":3045,"price":3046,"is_up":2954},"Real Estate","XLRE",0.32,40.81,{"name":3048,"etf":3049,"change":1707,"price":3050,"is_up":2954},"Utilities","XLU",39.83,{"name":3052,"etf":3053,"change":3054,"price":3055,"is_up":2954},"Comm Services","XLC",0.35,110.32,[3057,3061,3065,3069],{"ticker":3058,"name":3059,"price":3060,"change":1074,"is_up":2954},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3062,"name":3063,"price":3064,"change":1128,"is_up":2954},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3066,"name":3067,"price":3068,"change":2967,"is_up":2954},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3070,"name":3071,"price":3072,"change":753,"is_up":2954},"IWM","iShares Russell 2000",281.52]