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