[{"data":1,"prerenderedAt":6050},["ShallowReactive",2],{"company-overview-GILD":3},{"company_profile":4,"ohlc":24,"spy":3948,"trading_signals":5224,"company_actions":5348,"filings_8k":5689,"report_history":6049,"insider_summary":6049,"filings_summary":6049,"financials_summary":6049,"institutional_summary":6049,"seo_links":6049},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"GILD","Gilead Sciences Inc.","NASDAQ","XNGS","Healthcare","Drug Manufacturers - General",17600,"https://www.gilead.com","Gilead Sciences Inc. is a biopharmaceutical company that focuses on researching, developing, and commercializing innovative medicines in areas of unmet medical need. It is globally recognized for its distinguished work, particularly in the treatment of HIV, liver diseases such as hepatitis B and C, and various forms of cancer. The company's portfolio includes groundbreaking antiviral therapies and a robust pipeline of investigational drugs. Headquartered in Foster City, California, Gilead Sciences Inc. significantly contributes to the healthcare sector by extending the lives of patients with serious illnesses worldwide. Through strategic partnerships and continuous innovation, Gilead remains at the forefront of modern medicine, enhancing its role in the global pharmaceutical market.","Common Stock","Mr. Daniel P.  O'Day","333 Lakeside Drive","Foster City",94404,"CA","United States","650 574 3000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,83,89,95,101,107,112,118,124,130,136,140,146,152,157,163,168,174,180,186,191,197,202,208,214,219,225,231,237,242,247,252,257,262,268,273,277,282,288,294,300,306,311,317,323,328,334,340,346,351,356,362,367,372,378,384,390,396,401,407,412,417,423,429,435,441,447,452,455,461,467,473,478,484,488,494,499,504,510,516,521,527,533,538,543,548,554,559,563,568,574,579,583,589,593,597,603,608,614,620,624,630,636,641,647,653,659,665,671,677,683,686,691,697,701,707,712,718,722,728,734,739,745,749,754,759,763,769,774,778,784,790,794,800,805,811,817,823,829,834,840,846,852,858,864,870,876,882,887,893,898,904,909,915,920,925,929,932,938,943,948,954,959,965,971,977,983,989,994,1000,1005,1011,1016,1020,1025,1030,1036,1040,1043,1049,1054,1060,1066,1072,1077,1082,1087,1092,1097,1103,1108,1114,1120,1125,1131,1134,1139,1145,1149,1154,1159,1164,1168,1173,1177,1182,1188,1193,1198,1203,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1267,1271,1276,1282,1287,1291,1296,1301,1307,1313,1319,1325,1331,1337,1342,1348,1354,1360,1366,1372,1378,1384,1390,1396,1402,1408,1412,1418,1424,1429,1434,1439,1444,1450,1455,1461,1466,1472,1476,1482,1488,1493,1498,1504,1506,1511,1516,1521,1526,1532,1536,1540,1546,1550,1554,1558,1562,1567,1573,1579,1583,1587,1592,1597,1603,1609,1615,1620,1625,1631,1636,1641,1646,1650,1655,1660,1665,1670,1676,1681,1685,1691,1696,1702,1707,1713,1718,1723,1727,1732,1737,1743,1748,1754,1758,1764,1769,1774,1780,1785,1791,1796,1801,1807,1813,1819,1824,1830,1836,1842,1848,1854,1860,1866,1872,1878,1883,1889,1895,1901,1907,1913,1918,1924,1930,1936,1941,1947,1953,1958,1961,1965,1971,1977,1983,1989,1995,1999,2003,2009,2013,2016,2020,2026,2031,2035,2039,2045,2050,2056,2061,2065,2069,2074,2076,2081,2085,2091,2097,2101,2105,2110,2112,2117,2120,2126,2130,2134,2140,2144,2149,2154,2159,2165,2171,2177,2182,2188,2194,2199,2204,2210,2216,2222,2228,2233,2239,2245,2251,2256,2261,2265,2271,2277,2283,2289,2294,2300,2306,2312,2318,2324,2328,2333,2338,2344,2349,2354,2359,2364,2367,2373,2379,2384,2389,2393,2397,2402,2407,2412,2416,2421,2427,2431,2436,2441,2445,2450,2456,2462,2467,2473,2477,2482,2488,2492,2497,2502,2505,2511,2516,2522,2528,2534,2540,2545,2550,2556,2561,2567,2573,2579,2585,2590,2595,2601,2607,2612,2617,2623,2627,2631,2636,2642,2647,2652,2658,2663,2668,2673,2677,2681,2687,2692,2697,2703,2709,2714,2720,2726,2731,2737,2743,2748,2754,2760,2766,2771,2776,2782,2788,2794,2800,2806,2812,2818,2823,2829,2835,2839,2845,2851,2857,2863,2869,2875,2880,2886,2892,2897,2903,2907,2913,2919,2924,2929,2934,2938,2943,2949,2955,2961,2967,2973,2979,2985,2991,2997,3003,3009,3014,3020,3026,3032,3038,3043,3049,3055,3061,3066,3071,3077,3083,3088,3093,3099,3105,3110,3114,3120,3124,3130,3136,3141,3147,3152,3157,3161,3165,3169,3174,3180,3186,3191,3196,3202,3207,3211,3216,3221,3226,3231,3237,3242,3247,3252,3257,3263,3267,3271,3274,3280,3285,3290,3294,3300,3305,3311,3316,3322,3328,3333,3338,3344,3349,3354,3359,3365,3368,3372,3378,3382,3388,3394,3399,3403,3408,3413,3417,3421,3425,3430,3435,3439,3443,3446,3450,3455,3457,3462,3466,3471,3475,3480,3483,3487,3492,3496,3502,3507,3512,3518,3523,3529,3534,3539,3544,3550,3556,3562,3568,3574,3579,3584,3589,3593,3597,3602,3607,3612,3616,3621,3627,3633,3638,3643,3649,3654,3659,3663,3669,3673,3679,3684,3688,3693,3699,3705,3709,3715,3719,3725,3731,3736,3741,3744,3748,3753,3758,3762,3766,3770,3774,3780,3784,3789,3793,3798,3803,3807,3811,3817,3821,3826,3830,3835,3839,3843,3846,3850,3855,3860,3865,3869,3873,3878,3883,3888,3890,3896,3898,3903,3907,3910,3913,3918,3921,3927,3931,3935,3938,3942],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",150.66,153.23,149.57,150.11,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",148.78,151.04,146.89,150.89,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",146.58,149.3,146.12,147.68,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",144,146.35,142.94,146.3,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",144.26,146.75,143.71,146.41,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",145.24,145.99,143.5,143.72,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",145.07,145.91,143.67,144.81,{"symbol":5,"time":68,"open":69,"high":42,"low":70,"close":71},"2026-09-09",145.46,145,145.65,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",146.98,148.65,145.45,146.64,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",149.23,151.19,151,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",150.67,151.48,148.41,151.22,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",150,152.55,148.83,149.61,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",148.52,149.96,146.92,149.92,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",144.23,147.22,143.18,146.34,{"symbol":5,"time":108,"open":109,"high":109,"low":110,"close":111},"2026-08-28",149.47,144.88,145.68,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",147.3,149.11,146.01,148.86,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",148,149.62,147,148.09,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",146.6,148.94,145.58,148.77,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",145.93,146.84,144.59,146.74,{"symbol":5,"time":137,"open":138,"high":139,"low":59,"close":41},"2026-08-21",144.52,147.91,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",146.69,146.82,143.19,143.44,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",145.1,148.97,144.3,147.6,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":145},"2026-08-18",140,143.89,139.54,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",138.36,139.49,136.63,138.92,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":159},"2026-08-14",136.81,138.43,135.91,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",136.94,138.3,136.03,138.14,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",133.99,137.12,133.3,135.87,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",132.68,136.85,132.01,135.77,{"symbol":5,"time":187,"open":188,"high":189,"low":188,"close":190},"2026-08-10",131.61,134.32,133.06,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",132.1,134.09,130.59,133.21,{"symbol":5,"time":198,"open":176,"high":199,"low":200,"close":201},"2026-08-06",134.48,129.02,130.86,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",136,137.8,129.6,131.76,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",131.15,135.57,129.54,135.25,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":210},"2026-08-03",131.1,131.5,129.04,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",130.23,130.89,128.76,130.21,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",130.02,131.39,128.28,131.28,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",134.41,134.64,132.57,132.73,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":189},"2026-07-28",133.11,136.26,132.63,{"symbol":5,"time":243,"open":244,"high":190,"low":245,"close":246},"2026-07-27",131,129.43,130.52,{"symbol":5,"time":248,"open":249,"high":250,"low":218,"close":251},"2026-07-24",130.93,131.65,129.31,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":201},"2026-07-23",129.22,131.07,127.61,{"symbol":5,"time":258,"open":259,"high":260,"low":221,"close":261},"2026-07-22",131.83,132.86,130.34,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",130.51,132.87,129.13,130.28,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":196},"2026-07-20",134.28,135.5,132.91,{"symbol":5,"time":274,"open":275,"high":276,"low":194,"close":270},"2026-07-17",137.61,140.61,{"symbol":5,"time":278,"open":207,"high":279,"low":280,"close":281},"2026-07-16",136.44,131.31,136.3,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",130.1,132.95,129.41,131.7,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",129.7,131.21,129.42,130.04,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",129.66,131.67,127.94,131.4,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",134.02,134.97,129.27,129.83,{"symbol":5,"time":307,"open":211,"high":308,"low":309,"close":310},"2026-07-09",136.06,133.27,134.84,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",136.58,137.7,134,135.82,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",132.62,136.6,132,136.36,{"symbol":5,"time":324,"open":325,"high":325,"low":326,"close":327},"2026-07-06",132.88,127.88,129.61,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",126.73,131.58,126.46,131.27,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",127.28,127.62,125.13,125.97,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",125.88,127.27,124.19,126.34,{"symbol":5,"time":347,"open":348,"high":348,"low":349,"close":350},"2026-06-29",128.86,125.49,126.33,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":326},"2026-06-26",125.25,128.7,125,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",125.27,126.95,123.67,123.84,{"symbol":5,"time":363,"open":364,"high":343,"low":365,"close":366},"2026-06-24",125.56,124.78,125.16,{"symbol":5,"time":368,"open":369,"high":369,"low":370,"close":371},"2026-06-23",126.63,124.44,125.05,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-22",124.3,125.17,123,124.87,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-18",125.85,126.39,122.43,123.76,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-17",126.69,128.2,124.11,125.45,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",125.22,128.18,124.14,127.23,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":374},"2026-06-15",125.29,125.4,122.7,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-12",126.13,126.51,124.29,125.59,{"symbol":5,"time":408,"open":409,"high":410,"low":409,"close":411},"2026-06-11",121.79,127.37,125.87,{"symbol":5,"time":413,"open":414,"high":414,"low":415,"close":416},"2026-06-10",125.64,121.39,121.48,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-09",128.8,129,123.2,125.5,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",130.07,130.8,127.13,128.1,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",130.09,131.66,128.92,129.16,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",130.57,131.04,128.01,129.18,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-03",127.59,129.86,127.5,128.99,{"symbol":5,"time":448,"open":446,"high":449,"low":450,"close":451},"2026-06-02",130.6,127.07,127.57,{"symbol":5,"time":453,"open":176,"high":176,"low":454,"close":216},"2026-06-01",130.53,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-29",135.13,137.2,133.55,134.43,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-28",133.89,136.51,132.79,136.22,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-27",133.83,136.19,132.59,133.69,{"symbol":5,"time":474,"open":213,"high":475,"low":476,"close":477},"2026-05-26",136.32,133.68,133.73,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-22",131.57,134.52,131.12,134.36,{"symbol":5,"time":485,"open":227,"high":486,"low":292,"close":487},"2026-05-21",131.34,130.5,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-20",131.36,131.95,129.49,130.69,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":487},"2026-05-19",129.5,132.34,128.34,{"symbol":5,"time":500,"open":501,"high":502,"low":254,"close":503},"2026-05-18",130.15,131.05,129.67,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-15",132.27,132.81,129.1,129.58,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-14",133.77,134.65,131.81,132.06,{"symbol":5,"time":517,"open":459,"high":518,"low":519,"close":520},"2026-05-13",135.07,131.88,133.05,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-12",135,137.5,132.72,134.94,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-11",131.01,134.86,130.98,133.52,{"symbol":5,"time":534,"open":535,"high":536,"low":420,"close":537},"2026-05-08",130,133.34,131.33,{"symbol":5,"time":539,"open":540,"high":540,"low":541,"close":542},"2026-05-07",136.5,133.76,134.06,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":281},"2026-05-06",133.38,136.75,133.19,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-05",132.84,133.98,131.89,133.48,{"symbol":5,"time":555,"open":556,"high":557,"low":535,"close":558},"2026-05-04",130.44,133.1,132.69,{"symbol":5,"time":560,"open":535,"high":561,"low":562,"close":250},"2026-05-01",132.36,129.01,{"symbol":5,"time":564,"open":565,"high":566,"low":565,"close":567},"2026-04-30",127.96,132.21,130.84,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-29",128.9,129.96,128,128.84,{"symbol":5,"time":575,"open":576,"high":577,"low":498,"close":578},"2026-04-28",130.33,130.47,129.26,{"symbol":5,"time":580,"open":419,"high":576,"low":581,"close":582},"2026-04-27",127.64,127.75,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-24",131.54,132.33,129.28,130.4,{"symbol":5,"time":590,"open":302,"high":591,"low":465,"close":592},"2026-04-23",134.68,133.64,{"symbol":5,"time":594,"open":472,"high":595,"low":486,"close":596},"2026-04-22",134.08,132.9,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-21",136.18,136.34,132.22,133.29,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":179},"2026-04-20",138.06,138.54,135.48,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-17",138.95,139.76,136.69,137.64,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-16",138.61,140.27,137.75,138.55,{"symbol":5,"time":621,"open":622,"high":622,"low":605,"close":623},"2026-04-15",140.96,139.77,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-14",138.26,141.4,137.6,140.45,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-13",137.99,139.55,137.02,139.03,{"symbol":5,"time":637,"open":638,"high":638,"low":639,"close":640},"2026-04-10",142.38,138.45,138.99,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-09",140.12,142.97,139.96,142.09,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-08",140.11,141.57,138.47,141.54,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-07",139,139.39,137.15,138.8,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-06",139.24,140.71,138.85,140.13,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-02",139.61,141.34,138.64,139.71,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-01",139.69,141.49,138.82,140.3,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-31",137.18,140.35,137.17,139.37,{"symbol":5,"time":684,"open":685,"high":161,"low":463,"close":600},"2026-03-30",134.57,{"symbol":5,"time":687,"open":183,"high":688,"low":689,"close":690},"2026-03-27",137.47,134.1,134.25,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-26",138.39,138.94,136.66,136.88,{"symbol":5,"time":698,"open":611,"high":699,"low":700,"close":626},"2026-03-25",140.42,137.92,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-24",136.8,138.37,136.47,138.11,{"symbol":5,"time":708,"open":709,"high":710,"low":279,"close":711},"2026-03-23",139.68,139.8,137.34,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-20",140.43,141,136.49,137.21,{"symbol":5,"time":719,"open":720,"high":646,"low":643,"close":721},"2026-03-19",141.42,141.11,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-18",143.16,143.8,139.23,141.29,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-17",146.52,146.71,143.27,144.4,{"symbol":5,"time":735,"open":103,"high":736,"low":737,"close":738},"2026-03-16",146.13,142.68,145.21,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-13",146.85,148.22,144.2,144.99,{"symbol":5,"time":746,"open":747,"high":748,"low":155,"close":738},"2026-03-12",145.11,146.95,{"symbol":5,"time":750,"open":751,"high":40,"low":752,"close":753},"2026-03-11",147.11,145.81,146,{"symbol":5,"time":755,"open":756,"high":757,"low":133,"close":758},"2026-03-10",147.73,149.38,148.56,{"symbol":5,"time":760,"open":59,"high":99,"low":761,"close":762},"2026-03-09",143.49,146.63,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-06",143.56,144.65,142.77,143.93,{"symbol":5,"time":770,"open":771,"high":52,"low":772,"close":773},"2026-03-05",146.32,143.35,145.14,{"symbol":5,"time":775,"open":776,"high":776,"low":777,"close":742},"2026-03-04",148.92,146.1,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-03",148.13,148.84,145.52,147.83,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-02",147.87,150.77,147.8,150.03,{"symbol":5,"time":791,"open":765,"high":91,"low":792,"close":793},"2026-02-27",143.37,148.95,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-26",145.92,146.36,143.09,143.77,{"symbol":5,"time":801,"open":802,"high":115,"low":803,"close":804},"2026-02-25",147.35,146.39,147.12,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-24",149.72,150.08,147.05,147.64,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-23",148.93,152.46,148.38,149.83,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-20",150.58,153.26,150.09,151.4,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-19",152.34,152.82,150.33,151.12,{"symbol":5,"time":830,"open":831,"high":831,"low":832,"close":833},"2026-02-18",156.01,152.37,152.74,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-17",155.04,155.75,153.31,155.27,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-13",151.89,156.95,151.46,154.98,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-12",153.42,155.73,150.82,151.81,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-11",148.9,157.29,147.38,155.8,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-10",151.47,151.87,147.07,147.23,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-09",151.85,153,150.18,151.68,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-06",149.69,153.13,148.71,152.5,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-05",146.5,150.5,145.87,149.37,{"symbol":5,"time":883,"open":884,"high":885,"low":59,"close":886},"2026-02-04",144.14,146.73,146.23,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-03",142.16,145.94,142.03,143.28,{"symbol":5,"time":894,"open":895,"high":725,"low":896,"close":897},"2026-02-02",141.05,140.01,142.89,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-30",139.08,142.2,138.65,141.95,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":633},"2026-01-29",139.75,140.51,138.23,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-28",140.41,140.87,138.69,139.72,{"symbol":5,"time":916,"open":917,"high":918,"low":917,"close":919},"2026-01-27",137.54,141.71,140.97,{"symbol":5,"time":921,"open":922,"high":923,"low":472,"close":924},"2026-01-26",135.88,138.03,137.78,{"symbol":5,"time":926,"open":927,"high":281,"low":244,"close":928},"2026-01-23",131.26,135.93,{"symbol":5,"time":930,"open":266,"high":557,"low":420,"close":931},"2026-01-22",131.14,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-21",123.73,129.39,122.68,129.11,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":394},"2026-01-20",123.8,126.24,122.28,{"symbol":5,"time":944,"open":940,"high":945,"low":946,"close":947},"2026-01-16",125.12,122.1,124.91,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-15",124.31,124.57,120.95,121.26,{"symbol":5,"time":955,"open":956,"high":957,"low":956,"close":958},"2026-01-14",121.38,124.16,124.07,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-13",122.59,123.81,120.22,121.76,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-12",120.58,124.48,119.63,122.6,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-09",120.34,122.76,119.33,121.1,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-08",124.08,125.11,119.93,120.67,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-07",122.34,124.71,122.16,124.35,{"symbol":5,"time":990,"open":991,"high":992,"low":991,"close":993},"2026-01-06",118.22,121.99,121.36,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-05",120.77,121,116.88,118.3,{"symbol":5,"time":1001,"open":1002,"high":961,"low":1003,"close":1004},"2026-01-02",122.49,121.19,121.6,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-31",123.24,123.6,122.38,122.74,{"symbol":5,"time":1012,"open":1013,"high":355,"low":1014,"close":1015},"2025-12-30",124.56,122.95,123.18,{"symbol":5,"time":1017,"open":1018,"high":358,"low":1019,"close":947},"2025-12-29",124.82,124.2,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":344,"close":1024},"2025-12-26",125.52,125.77,124.7,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":945,"close":1029},"2025-12-24",125.71,126.25,125.67,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-23",124.17,127.41,124,125.19,{"symbol":5,"time":1037,"open":979,"high":1038,"low":1039,"close":957},"2025-12-22",124.9,122.84,{"symbol":5,"time":1041,"open":1003,"high":1042,"low":997,"close":405},"2025-12-19",126.27,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-18",121.24,122.29,120.93,121.47,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":993},"2025-12-17",119.27,122.07,118.58,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-16",120.53,121.64,118.17,118.78,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-15",122,122.98,119.39,119.78,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-12",122.86,123.63,119.53,120.4,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":997,"close":1076},"2025-12-11",122.25,123.74,123.21,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1059,"close":1081},"2025-12-10",119.49,121.41,121.34,{"symbol":5,"time":1083,"open":1084,"high":1074,"low":1085,"close":1086},"2025-12-09",121.07,119.02,119.36,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1003},"2025-12-08",120.98,122.37,120.54,{"symbol":5,"time":1093,"open":1046,"high":1094,"low":1095,"close":1096},"2025-12-05",122.53,120.38,121.22,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-04",124.81,124.96,122.4,122.62,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":355},"2025-12-03",124.21,125.6,123.88,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-02",124.4,125.08,123.39,123.91,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-01",125.89,126.23,123.62,124.33,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1038,"close":1124},"2025-11-28",127.1,127.8,125.84,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-26",126.94,128.16,126.36,127.51,{"symbol":5,"time":1132,"open":365,"high":256,"low":1024,"close":1133},"2025-11-25",127.12,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":358},"2025-11-24",126.96,128.25,124.49,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-21",125.34,127.98,125.07,126.64,{"symbol":5,"time":1146,"open":498,"high":354,"low":1147,"close":1148},"2025-11-20",124.54,124.99,{"symbol":5,"time":1150,"open":1151,"high":428,"low":1152,"close":1153},"2025-11-19",127.09,125.86,128.07,{"symbol":5,"time":1155,"open":1147,"high":1156,"low":1157,"close":1158},"2025-11-18",127.36,123.32,127.18,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1113,"close":1163},"2025-11-17",125.23,126.53,124.09,{"symbol":5,"time":1165,"open":1099,"high":414,"low":1166,"close":1167},"2025-11-14",122.5,125.02,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1008,"close":1172},"2025-11-13",123.75,127.68,125.2,{"symbol":5,"time":1174,"open":1101,"high":377,"low":1175,"close":1176},"2025-11-12",121.8,123.4,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1053,"close":1181},"2025-11-11",118.61,122.75,122.56,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-10",119.4,119.85,117.13,118.15,{"symbol":5,"time":1189,"open":1190,"high":1034,"low":1191,"close":1192},"2025-11-07",123.89,117.54,118.84,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1176},"2025-11-06",121.93,124.1,121.72,{"symbol":5,"time":1199,"open":1200,"high":934,"low":1201,"close":1202},"2025-11-05",122.2,121.71,122.58,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":376},"2025-11-04",123.15,123.57,119.24,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-03",119.82,122.32,119.1,122.05,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-31",116.06,121.91,114.02,119.79,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-30",118.8,120.52,117.52,118.44,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-29",117.12,118.96,116.7,118.5,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-28",119.77,120.28,117.79,117.88,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-27",121.49,121.58,119.5,120.47,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-24",120.42,121.15,118.71,120.94,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-23",121.75,121.88,119.45,120.74,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-22",124.24,124.45,121.3,121.46,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":979},"2025-10-21",123.27,124.61,121.92,{"symbol":5,"time":1268,"open":961,"high":1269,"low":1200,"close":1270},"2025-10-20",123.99,123.11,{"symbol":5,"time":1272,"open":1273,"high":388,"low":1274,"close":1275},"2025-10-17",119.64,119.09,122.81,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-16",117.98,121.57,117.34,117.85,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":999},"2025-10-15",118.08,119.07,117.07,{"symbol":5,"time":1288,"open":1224,"high":975,"low":1289,"close":1290},"2025-10-14",116.63,118.48,{"symbol":5,"time":1292,"open":1293,"high":1059,"low":1294,"close":1295},"2025-10-13",116.34,115.8,118.21,{"symbol":5,"time":1297,"open":1298,"high":975,"low":1299,"close":1300},"2025-10-10",117.65,116.5,117.18,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-09",118.75,118.86,116.51,116.74,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-08",117.11,118.35,115.76,118.25,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-07",113.6,116.91,112.82,116.78,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-06",115.67,117,112.41,113.58,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-03",110.74,113.59,109.66,112.69,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-02",110.2,111.7,108.46,110.56,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1333,"close":1341},"2025-10-01",112,113.07,111.15,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-30",113.03,114.86,110.92,111,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-09-29",112.55,112.7,110.82,112.62,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-26",111.35,112.24,110.7,112.1,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-09-25",114.52,115.25,110.81,110.99,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-24",114.3,114.57,111.96,113.67,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-09-23",111.88,115.57,111.75,114.4,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-22",113.45,114.05,112.15,112.49,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-19",114.31,115.07,113.09,114.09,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-18",111.4,113.75,111.26,113.62,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-17",111.37,112.46,111.21,112.26,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-16",113.22,114.13,110.15,110.86,{"symbol":5,"time":1409,"open":1371,"high":1371,"low":1410,"close":1411},"2025-09-15",111.33,112.54,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-12",117.49,117.63,114.18,114.55,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-11",115.4,118.11,115.22,117.86,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1363},"2025-09-10",115.54,115.85,114.5,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1311},"2025-09-09",115.88,116.25,113.87,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1431},"2025-09-08",114.68,116.18,113.82,{"symbol":5,"time":1440,"open":1323,"high":1441,"low":1442,"close":1443},"2025-09-05",115.81,112.25,115.05,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-04",113.15,113.83,112.28,112.77,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1382,"close":1454},"2025-09-03",112.63,113.4,112.99,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-02",112.9,113.3,111.28,112.71,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1382,"close":1465},"2025-08-29",112.76,113.24,112.97,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-28",113.63,113.85,112.32,112.56,{"symbol":5,"time":1473,"open":1218,"high":1422,"low":1474,"close":1475},"2025-08-27",113.76,113.92,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-26",114.35,115.24,113.89,114.75,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-25",114.91,115.5,113.81,114.15,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1362,"close":1492},"2025-08-22",116.9,118.13,114.77,{"symbol":5,"time":1494,"open":1485,"high":1495,"low":1496,"close":1497},"2025-08-21",117.94,114.56,116.14,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-20",118.57,120.89,118.46,118.73,{"symbol":5,"time":1505,"open":991,"high":1070,"low":1286,"close":1278},"2025-08-19",{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1281,"close":1510},"2025-08-18",118.31,119.37,117.99,{"symbol":5,"time":1512,"open":1513,"high":1085,"low":1514,"close":1515},"2025-08-15",118.55,117.67,118.37,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1085},"2025-08-14",119.8,120.5,118.12,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1242,"close":1525},"2025-08-13",120.55,121.12,120.14,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-12",120.56,121.83,119.26,120.02,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1058,"close":1243},"2025-08-11",119.23,120.61,{"symbol":5,"time":1537,"open":1422,"high":956,"low":1538,"close":1539},"2025-08-08",114.8,119.41,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-07",110.58,110.67,108.54,110.28,{"symbol":5,"time":1547,"open":1548,"high":1442,"low":1549,"close":1545},"2025-08-06",111.97,110.19,{"symbol":5,"time":1551,"open":1552,"high":1428,"low":1553,"close":1399},"2025-08-05",113.99,112.31,{"symbol":5,"time":1555,"open":1380,"high":1369,"low":1556,"close":1557},"2025-08-04",113.23,114.51,{"symbol":5,"time":1559,"open":1401,"high":1486,"low":1560,"close":1561},"2025-08-01",111.85,113.18,{"symbol":5,"time":1563,"open":1564,"high":1426,"low":1565,"close":1566},"2025-07-31",113.86,111.8,112.29,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-30",114.27,115.75,113.53,114.76,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-29",112.95,114.41,112.3,114.23,{"symbol":5,"time":1580,"open":1581,"high":1481,"low":1582,"close":1344},"2025-07-28",113.39,112.68,{"symbol":5,"time":1584,"open":1496,"high":1585,"low":1405,"close":1586},"2025-07-25",117.6,116.2,{"symbol":5,"time":1588,"open":1324,"high":1589,"low":1590,"close":1591},"2025-07-24",113.7,112.51,113.2,{"symbol":5,"time":1593,"open":1594,"high":1480,"low":1595,"close":1596},"2025-07-23",110.62,110.38,113.56,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-07-22",108.4,110.97,108.06,110.17,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-21",108.38,109.38,107.75,108.28,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-18",109.85,110.9,108.04,108.22,{"symbol":5,"time":1616,"open":1617,"high":1406,"low":1618,"close":1619},"2025-07-17",109.21,108.16,108.8,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1611},"2025-07-16",108.58,110.72,108.57,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-15",110.94,111.49,108.73,109.06,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1329,"close":1635},"2025-07-14",109.67,112.19,112.09,{"symbol":5,"time":1637,"open":1638,"high":1486,"low":1639,"close":1640},"2025-07-11",113.54,109.45,109.64,{"symbol":5,"time":1642,"open":1340,"high":1643,"low":1644,"close":1645},"2025-07-10",114.87,112.83,114.54,{"symbol":5,"time":1647,"open":1648,"high":1371,"low":1649,"close":1464},"2025-07-09",112.43,111.83,{"symbol":5,"time":1651,"open":1652,"high":1446,"low":1653,"close":1654},"2025-07-08",111.76,110.89,111.06,{"symbol":5,"time":1656,"open":1339,"high":1657,"low":1658,"close":1659},"2025-07-07",112.58,110.75,111.78,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1376},"2025-07-03",111.55,112.08,110.61,{"symbol":5,"time":1666,"open":1667,"high":1644,"low":1668,"close":1669},"2025-07-02",111.79,111.09,111.51,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-01",111.5,112.57,110.8,111.73,{"symbol":5,"time":1677,"open":1664,"high":1678,"low":1679,"close":1680},"2025-06-30",111.44,109.88,110.87,{"symbol":5,"time":1682,"open":1683,"high":1339,"low":1684,"close":1543},"2025-06-27",108.26,106.84,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-26",106.19,107.86,105.79,107.62,{"symbol":5,"time":1692,"open":1684,"high":1693,"low":1694,"close":1695},"2025-06-25",106.92,104.46,105.93,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-24",106.33,107.6,106,107.2,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1687},"2025-06-23",108.82,109.44,105.35,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-20",108.85,110.16,107.3,108.5,{"symbol":5,"time":1714,"open":1715,"high":1659,"low":1716,"close":1717},"2025-06-18",108.61,107.19,108,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1717},"2025-06-17",110.29,110.69,107.74,{"symbol":5,"time":1724,"open":1602,"high":1725,"low":1619,"close":1726},"2025-06-16",111.47,110.83,{"symbol":5,"time":1728,"open":1729,"high":1398,"low":1730,"close":1731},"2025-06-13",110.51,109.48,109.98,{"symbol":5,"time":1733,"open":1734,"high":1635,"low":1735,"close":1736},"2025-06-12",110.59,108.9,112.05,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-11",109.82,111.04,109.02,109.3,{"symbol":5,"time":1744,"open":1745,"high":1357,"low":1746,"close":1747},"2025-06-10",109.89,109.76,110.09,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-09",112.6,113.52,111.77,113,{"symbol":5,"time":1755,"open":1756,"high":1463,"low":1757,"close":1399},"2025-06-06",111.69,110.77,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-05",108.97,112.53,108.31,110.46,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1741},"2025-06-04",109.52,111.29,108.89,{"symbol":5,"time":1770,"open":1599,"high":1771,"low":1772,"close":1773},"2025-06-03",109.77,107.65,109.33,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-02",109.24,110.41,105.69,108.91,{"symbol":5,"time":1781,"open":1782,"high":1782,"low":1783,"close":1784},"2025-05-30",111.62,109.58,110.08,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-29",108.59,111.24,108.12,111.11,{"symbol":5,"time":1792,"open":1793,"high":1639,"low":1794,"close":1795},"2025-05-28",109.12,107.23,108.44,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1613,"close":1800},"2025-05-27",108.3,109.55,109.09,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-23",105.85,107.84,105.58,107.37,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-22",107.25,107.95,106.13,106.74,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-21",108.11,108.77,107.39,107.72,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1821,"close":1823},"2025-05-20",105.76,109.26,109.11,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-19",103,106.25,102.84,106.16,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-05-16",100.61,102.55,100.23,102.5,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-15",99.53,100.62,97.86,100.34,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-05-14",100.93,101.73,98.08,98.38,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-13",102.56,102.83,100.73,101.43,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-12",96.79,104.66,96.19,103.82,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-09",98.07,98.65,96.2,96.91,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-08",97.25,98.44,95.3,98.16,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-07",97.87,99.7,97.33,98.9,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1876,"close":1882},"2025-05-06",102.33,102.73,97.88,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-05",103.72,103.85,102.46,102.81,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-02",104.87,105.17,102.48,103.68,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-01",105.51,105.86,103.16,103.25,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-30",105.33,106.81,103.8,106.54,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-29",105.68,107.17,104.11,104.21,{"symbol":5,"time":1914,"open":1915,"high":1906,"low":1916,"close":1917},"2025-04-28",103.86,103.14,106.34,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-25",102.68,104.2,93.37,103.17,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-24",106.11,107.56,105.74,106.15,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-23",105.95,106.64,99.32,106.38,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1897},"2025-04-22",104.9,106.44,104.78,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-21",104.1,105.23,103.09,104.33,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-17",104.74,105.75,103.52,104.54,{"symbol":5,"time":1954,"open":1695,"high":1955,"low":1956,"close":1957},"2025-04-16",106.4,104.35,104.88,{"symbol":5,"time":1959,"open":1955,"high":1960,"low":1891,"close":1909},"2025-04-15",106.5,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1963,"close":1960},"2025-04-14",103.98,107.18,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-11",102.18,104.79,100.76,103.63,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-10",104.82,105,99.25,101.4,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-09",97.97,107.46,97.32,105.25,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-08",105.4,107.47,101.8,103.19,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-07",104.75,109,103.32,105.52,{"symbol":5,"time":1996,"open":1729,"high":1997,"low":1998,"close":1809},"2025-04-04",112.87,107.12,{"symbol":5,"time":2000,"open":2001,"high":1481,"low":1448,"close":2002},"2025-04-03",113.02,112.39,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-02",111.13,112.02,110.47,111.89,{"symbol":5,"time":2010,"open":1339,"high":2011,"low":2012,"close":1459},"2025-04-01",112.86,110.71,{"symbol":5,"time":2014,"open":1633,"high":1399,"low":2015,"close":1736},"2025-03-31",109.6,{"symbol":5,"time":2017,"open":1341,"high":2018,"low":2019,"close":1667},"2025-03-28",112.38,109.65,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-27",110,111.81,109.74,111.16,{"symbol":5,"time":2027,"open":2028,"high":1763,"low":2029,"close":2030},"2025-03-26",107.99,107.9,109.27,{"symbol":5,"time":2032,"open":1812,"high":1810,"low":2033,"close":2034},"2025-03-25",106.3,107.89,{"symbol":5,"time":2036,"open":2037,"high":1817,"low":2038,"close":1812},"2025-03-24",107.01,106.1,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-21",105.16,107.42,104.92,107.08,{"symbol":5,"time":2046,"open":2047,"high":2047,"low":2048,"close":2049},"2025-03-20",106.83,104.7,105.87,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-19",109.69,109.72,105.8,107.51,{"symbol":5,"time":2057,"open":1634,"high":2058,"low":2059,"close":2060},"2025-03-18",112.2,109.84,110.23,{"symbol":5,"time":2062,"open":2063,"high":1471,"low":2064,"close":1401},"2025-03-17",110.53,109.46,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":1612,"close":1678},"2025-03-14",112.89,113.36,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1351,"close":2073},"2025-03-13",113.79,115.47,113.35,{"symbol":5,"time":2075,"open":1446,"high":1643,"low":1317,"close":1552},"2025-03-12",{"symbol":5,"time":2077,"open":2078,"high":2079,"low":1475,"close":2080},"2025-03-11",116.65,116.98,114.43,{"symbol":5,"time":2082,"open":1322,"high":2083,"low":1318,"close":2084},"2025-03-10",119.96,117.21,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-07",115.65,118.42,114.79,117.41,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-06",115.46,116.31,114.61,116.04,{"symbol":5,"time":2098,"open":2099,"high":2084,"low":1428,"close":2100},"2025-03-05",114.74,115.44,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":1324,"close":2099},"2025-03-04",117.25,117.39,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1436,"close":2109},"2025-03-03",114.89,117.16,115.99,{"symbol":5,"time":2111,"open":1382,"high":1492,"low":2023,"close":1386},"2025-02-28",{"symbol":5,"time":2113,"open":2114,"high":1673,"low":2115,"close":2116},"2025-02-27",110.33,110.05,111.99,{"symbol":5,"time":2118,"open":2012,"high":2119,"low":1599,"close":1763},"2025-02-26",111.07,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-02-25",111.1,112.11,110.1,111.53,{"symbol":5,"time":2127,"open":2128,"high":2116,"low":1639,"close":2129},"2025-02-24",109.57,111.03,{"symbol":5,"time":2131,"open":2132,"high":2129,"low":1771,"close":2133},"2025-02-21",110.73,109.95,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-20",107.78,110.11,107.43,110.03,{"symbol":5,"time":2141,"open":1944,"high":2142,"low":2143,"close":1772},"2025-02-19",107.81,105.2,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":1982},"2025-02-18",104.25,106.58,104,{"symbol":5,"time":2150,"open":2054,"high":2151,"low":2152,"close":2153},"2025-02-14",106.69,103.92,104.08,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":1859,"close":2158},"2025-02-13",104.84,106.43,105.96,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-02-12",101.74,104.71,100.83,103.31,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-02-11",95.33,96.28,95.03,96.14,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-10",96.04,96.17,94.56,95.48,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2173},"2025-02-07",97.76,98.33,95.9,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-06",99.54,99.59,97.85,98.04,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-05",98.48,100.51,98.01,99.65,{"symbol":5,"time":2195,"open":1847,"high":2196,"low":2197,"close":2198},"2025-02-04",98.47,97.05,97.99,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":1847},"2025-02-03",97.03,99.45,96.74,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-01-31",96.73,98.37,96.43,97.2,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-01-30",96.56,96.97,95.44,96.95,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-01-29",94.4,95.93,94.08,95.59,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-28",95,96.7,93.81,93.85,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2230,"close":2232},"2025-01-27",93.1,95.84,95.35,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-24",92.36,94,92.26,93.07,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-23",93.03,93.29,92.21,92.92,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-22",92.63,93.31,91.84,93.04,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2253,"close":2255},"2025-01-21",92.06,93.9,92.96,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2249},"2025-01-17",92.01,92.8,91.69,{"symbol":5,"time":2262,"open":2237,"high":2238,"low":2263,"close":2264},"2025-01-16",90.82,91.65,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-15",91.35,92.66,91.04,92.38,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-14",90.59,91.48,89.83,91,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-13",90.3,90.37,89.02,89.94,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-10",90.19,91.43,88.57,89.88,{"symbol":5,"time":2290,"open":2291,"high":2291,"low":2292,"close":2293},"2025-01-08",90.68,89,89.14,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-07",90.89,91.51,90.51,90.63,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-06",90.75,91.53,90.33,91.23,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-03",92.19,92.34,91.31,91.41,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-02",92.62,92.83,91.4,91.88,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-31",92.59,92.98,91.78,92.37,{"symbol":5,"time":2325,"open":2326,"high":2236,"low":2327,"close":2258},"2024-12-30",93.93,91.72,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2330,"close":2332},"2024-12-27",93.43,94.38,94.11,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2321,"close":2337},"2024-12-26",93.17,94.55,94.41,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-12-24",93,94.05,92.1,93.95,{"symbol":5,"time":2345,"open":2314,"high":2346,"low":2347,"close":2348},"2024-12-23",93.52,91.79,93.4,{"symbol":5,"time":2350,"open":2351,"high":2242,"low":2352,"close":2353},"2024-12-20",90.92,90.71,92.57,{"symbol":5,"time":2355,"open":2356,"high":2274,"low":2357,"close":2358},"2024-12-19",90.4,90.27,91.09,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2273,"close":2363},"2024-12-18",92.72,93.5,90.69,{"symbol":5,"time":2365,"open":2317,"high":2366,"low":2317,"close":2259},"2024-12-17",93.59,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-12-16",91.96,93.26,91.9,92.05,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-12-13",91.66,92.11,89.15,91.86,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2270},"2024-12-12",92.46,93.22,91.44,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2270},"2024-12-11",92.4,94.65,91.94,{"symbol":5,"time":2390,"open":2267,"high":2391,"low":2392,"close":2309},"2024-12-10",92.95,90.64,{"symbol":5,"time":2394,"open":2378,"high":2395,"low":2396,"close":2273},"2024-12-09",92.15,90.5,{"symbol":5,"time":2398,"open":2362,"high":2399,"low":2400,"close":2401},"2024-12-06",94.22,92.03,92.13,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2404,"close":2406},"2024-12-05",91.6,94.27,93.39,{"symbol":5,"time":2408,"open":2320,"high":2409,"low":2410,"close":2411},"2024-12-04",92.6,89.86,91.59,{"symbol":5,"time":2413,"open":2226,"high":2414,"low":2381,"close":2415},"2024-12-03",94.39,92.49,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2415,"close":2420},"2024-12-02",92.53,94.36,94.02,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-11-29",92.84,93.16,92.33,92.58,{"symbol":5,"time":2428,"open":2383,"high":2429,"low":2383,"close":2430},"2024-11-27",92.9,92.41,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2267},"2024-11-26",90.34,91.68,89.63,{"symbol":5,"time":2437,"open":2302,"high":2438,"low":2439,"close":2440},"2024-11-25",91.37,89.5,90.49,{"symbol":5,"time":2442,"open":2443,"high":2440,"low":2444,"close":2285},"2024-11-22",89.81,89.27,{"symbol":5,"time":2446,"open":2447,"high":2282,"low":2448,"close":2449},"2024-11-21",89.07,88.07,89.76,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-11-20",88.11,89.08,87.77,88.63,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-19",87.63,88.6,86.08,87.75,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2458,"close":2466},"2024-11-18",88.39,89.04,88.46,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-15",91.71,91.99,88.21,88.4,{"symbol":5,"time":2474,"open":2475,"high":2268,"low":2476,"close":2376},"2024-11-14",92.31,91.3,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2247},"2024-11-13",94.13,94.21,91.63,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-12",96.35,96.84,94.23,94.35,{"symbol":5,"time":2489,"open":2490,"high":1877,"low":2491,"close":2201},"2024-11-11",96.4,96.3,{"symbol":5,"time":2493,"open":2494,"high":1981,"low":2495,"close":2496},"2024-11-08",96.05,94.91,96.57,{"symbol":5,"time":2498,"open":2236,"high":2499,"low":2500,"close":2501},"2024-11-07",98.32,93.51,97.9,{"symbol":5,"time":2503,"open":2276,"high":2504,"low":2396,"close":2260},"2024-11-06",91.98,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-05",89.64,90.39,89.01,90.22,{"symbol":5,"time":2512,"open":2513,"high":2352,"low":2514,"close":2515},"2024-11-04",89.49,89.37,89.84,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-01",88.31,89.57,88.19,89.51,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-10-31",87.94,89.28,87.74,88.82,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-10-30",87.9,88.37,87.48,88.29,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-10-29",88.38,88.52,86.81,88.08,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2537,"close":2544},"2024-10-28",89.24,89.42,88.76,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2292},"2024-10-25",89.45,89.74,88.45,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-10-24",87.72,89.22,87.62,88.78,{"symbol":5,"time":2557,"open":2558,"high":2464,"low":2559,"close":2560},"2024-10-23",88.15,87.14,87.23,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-22",85.68,88.36,85.6,88.16,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-21",86.64,87.27,85.92,86.29,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-18",86.79,87.17,86.01,86.72,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-17",86.92,87.65,86.59,87.36,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2587,"close":2589},"2024-10-16",85.83,86.82,86.75,{"symbol":5,"time":2591,"open":2592,"high":2569,"low":2593,"close":2594},"2024-10-15",85.18,84.8,85.82,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-10-14",84.92,85.34,84.34,85.05,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-11",84.86,84.98,84.17,84.95,{"symbol":5,"time":2608,"open":2587,"high":2609,"low":2610,"close":2611},"2024-10-10",85.94,84.59,84.67,{"symbol":5,"time":2613,"open":2592,"high":2614,"low":2615,"close":2616},"2024-10-09",86.85,85.06,86.14,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-08",84.52,85.39,84.32,85.21,{"symbol":5,"time":2624,"open":2600,"high":2625,"low":2599,"close":2626},"2024-10-07",85.66,84.43,{"symbol":5,"time":2628,"open":2599,"high":2629,"low":2630,"close":2610},"2024-10-04",84.96,83.98,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2605},"2024-10-03",84.25,84.93,84.01,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-02",83.33,85.43,83.1,84.74,{"symbol":5,"time":2643,"open":2644,"high":2630,"low":2645,"close":2646},"2024-10-01",83.82,82.82,83.94,{"symbol":5,"time":2648,"open":2649,"high":2633,"low":2650,"close":2651},"2024-09-30",83.15,83.14,83.84,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-09-27",83.23,84.33,83.04,83.61,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2656},"2024-09-26",82.02,83.12,81.83,{"symbol":5,"time":2664,"open":2646,"high":2665,"low":2666,"close":2667},"2024-09-25",83.99,82.15,82.21,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2670},"2024-09-24",83.79,84.28,83.34,{"symbol":5,"time":2674,"open":2633,"high":2675,"low":2676,"close":2665},"2024-09-23",84.46,83.48,{"symbol":5,"time":2678,"open":2679,"high":2665,"low":2680,"close":2646},"2024-09-20",83.26,82.75,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-19",84.39,84.65,83.43,83.9,{"symbol":5,"time":2688,"open":2689,"high":2619,"low":2690,"close":2691},"2024-09-18",83.37,82.76,83.89,{"symbol":5,"time":2693,"open":2694,"high":2672,"low":2695,"close":2696},"2024-09-17",83.06,82.38,83.05,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-16",83,83.58,82.52,83.16,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-13",81.95,83.17,81.57,82.81,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2702},"2024-09-12",83.02,84.89,81.98,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-09-11",81.14,81.2,79.64,80.94,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-10",79.17,81.56,78.73,81.44,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2722},"2024-09-09",78.4,80.2,78.36,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-06",79.11,79.21,78.26,78.72,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-05",78.95,79.32,77.74,78.77,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2736,"close":2747},"2024-09-04",79.67,80,79.13,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-03",79.79,80.44,79.4,79.7,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-08-30",79.43,80.25,78.6,79,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-08-29",78.93,79.65,78.25,79.45,{"symbol":5,"time":2767,"open":2768,"high":2765,"low":2769,"close":2770},"2024-08-28",77.46,77.23,78.56,{"symbol":5,"time":2772,"open":2773,"high":2768,"low":2774,"close":2775},"2024-08-27",77.21,76.69,77,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-08-26",76.8,77.43,76.42,76.96,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-08-23",76.09,77.12,75.91,76.72,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-22",75.57,76.26,75.35,75.9,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-08-21",74.85,75.38,74.8,75.13,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-08-20",74.54,74.9,74.34,74.75,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-08-19",73.34,74.52,73.27,74.45,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-08-16",73.94,74.24,72.89,73.78,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2804},"2024-08-15",74.38,75.01,73.75,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-08-14",73.51,74.35,72.99,74.14,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-13",72.95,74.25,72.67,73.98,{"symbol":5,"time":2836,"open":2808,"high":2837,"low":2838,"close":2827},"2024-08-12",73.49,72.43,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-08-09",74.94,76.25,72.81,73.66,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-08",74.05,75.75,73.77,75.59,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-07",74.51,75.32,73.95,74,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-08-06",74.5,75.51,74.15,74.19,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-05",76.88,77.18,74.29,74.83,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-02",77.79,78.21,75.54,76.77,{"symbol":5,"time":2876,"open":2877,"high":2773,"low":2878,"close":2879},"2024-08-01",76.11,75.81,76.49,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-07-31",77.89,77.97,75.87,76.06,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-07-30",77.42,78.45,76.62,78.05,{"symbol":5,"time":2893,"open":2785,"high":2894,"low":2895,"close":2896},"2024-07-29",77.98,76.81,77.73,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-26",76.03,78.29,75.74,77.01,{"symbol":5,"time":2904,"open":2805,"high":2905,"low":2820,"close":2906},"2024-07-25",77.34,76.51,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-07-24",71.66,73.6,71.42,73.5,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-07-23",71.95,72.29,70.78,71.17,{"symbol":5,"time":2920,"open":2816,"high":2921,"low":2922,"close":2923},"2024-07-22",73.32,72.02,72.41,{"symbol":5,"time":2925,"open":2825,"high":2926,"low":2927,"close":2928},"2024-07-19",73.74,71.96,72.56,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2825},"2024-07-18",72.6,74.92,72.5,{"symbol":5,"time":2935,"open":2936,"high":2834,"low":2936,"close":2937},"2024-07-17",72.01,73.3,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2940,"close":2942},"2024-07-16",70.33,72.05,71.64,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-15",70.4,71.25,70.21,70.81,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-12",70.25,70.68,69.91,69.96,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-07-11",68.22,70.3,68.14,69.97,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-07-10",67.83,68.86,67.65,68.75,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-09",67.1,67.97,66.34,67.76,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-08",67.86,68.18,67.03,67.55,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-05",66.62,66.93,66.01,66.69,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-03",68.24,68.33,66.58,66.59,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-02",68.3,68.49,67.58,68.4,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-01",68.63,69.99,68.5,68.64,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-06-28",68.83,69,68.06,68.61,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3005},"2024-06-27",69.14,69.59,68.52,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-06-26",69.19,70.23,68.9,69.31,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-06-25",70.64,71.48,69.53,69.61,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-06-24",71,72.07,70.56,70.73,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-06-21",71.55,72.18,69.56,70.67,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":2994},"2024-06-20",65.03,69.47,64.86,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-06-18",64.17,64.34,62.69,63.15,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-06-17",64.75,64.94,64,64.27,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-06-14",62.75,65.62,62.71,65.06,{"symbol":5,"time":3062,"open":3063,"high":3045,"low":3064,"close":3065},"2024-06-13",64.06,63.5,63.56,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3046},"2024-06-12",65,65.22,63.86,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-06-11",64.65,64.9,64.25,64.89,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-06-10",64.56,65.28,64.04,65.25,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3065,"close":3087},"2024-06-07",63.82,64.92,64.7,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3064,"close":3092},"2024-06-06",63.8,64.29,63.85,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-05",64.18,64.42,63.31,63.88,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-04",63.54,64.6,63.2,64.16,{"symbol":5,"time":3106,"open":3107,"high":3076,"low":3108,"close":3109},"2024-06-03",64.3,63.18,63.43,{"symbol":5,"time":3111,"open":3112,"high":3107,"low":3113,"close":3054},"2024-05-31",62.72,62.07,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-30",63.48,64.33,63.07,64.08,{"symbol":5,"time":3121,"open":3064,"high":3122,"low":3123,"close":3064},"2024-05-29",63.91,63.1,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-05-28",65.31,65.55,63.74,63.94,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-05-24",66.38,66.43,65.21,65.68,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":2983,"close":3140},"2024-05-23",67.56,67.63,66.17,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-22",67.18,67.89,66.97,67.8,{"symbol":5,"time":3148,"open":3146,"high":3149,"low":3150,"close":3151},"2024-05-21",67.9,66.84,67.29,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3149},"2024-05-20",67.72,68.04,67.38,{"symbol":5,"time":3158,"open":3159,"high":3159,"low":3160,"close":3154},"2024-05-17",67.82,67.21,{"symbol":5,"time":3162,"open":3163,"high":2970,"low":3164,"close":2975},"2024-05-16",67.01,66.85,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3145,"close":3163},"2024-05-15",67.93,67.98,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":2965},"2024-05-14",68,68.37,67.05,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-05-13",66.15,67.59,66.13,67.54,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-10",64.72,66.2,64.67,65.96,{"symbol":5,"time":3187,"open":3188,"high":3069,"low":3189,"close":3190},"2024-05-09",65.18,64.52,64.58,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3086},"2024-05-08",65.57,65.61,64.76,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-07",65.43,66.14,65.16,65.46,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3046,"close":3206},"2024-05-06",64.78,65.56,65.54,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3117,"close":3204},"2024-05-03",65.51,65.53,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3076,"close":3215},"2024-05-02",65.75,65.8,65.33,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3209},"2024-05-01",65.32,65.89,64.97,{"symbol":5,"time":3222,"open":3058,"high":3223,"low":3224,"close":3225},"2024-04-30",65.64,64.82,65.2,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3225,"close":3230},"2024-04-29",65.3,66.91,65.94,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-26",65.5,66.35,64.63,65.42,{"symbol":5,"time":3238,"open":3239,"high":3149,"low":3240,"close":3241},"2024-04-25",67.47,65.09,65.27,{"symbol":5,"time":3243,"open":2989,"high":3244,"low":3245,"close":3246},"2024-04-24",67.19,66.36,67.08,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":2977},"2024-04-23",67.09,67.68,67,{"symbol":5,"time":3253,"open":2982,"high":3254,"low":3255,"close":3256},"2024-04-22",67.57,66.74,66.95,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-04-19",66.25,66.83,66.16,66.76,{"symbol":5,"time":3264,"open":3163,"high":3265,"low":3266,"close":3261},"2024-04-18",67.02,65.9,{"symbol":5,"time":3268,"open":3269,"high":2978,"low":3270,"close":2982},"2024-04-17",67.35,66.89,{"symbol":5,"time":3272,"open":3146,"high":3144,"low":3244,"close":3273},"2024-04-16",67.31,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-15",68.27,68.46,67.7,67.75,{"symbol":5,"time":3281,"open":3013,"high":3282,"low":3283,"close":3284},"2024-04-12",68.62,67.62,68.07,{"symbol":5,"time":3286,"open":3277,"high":3287,"low":3288,"close":3289},"2024-04-11",69.03,68.31,68.65,{"symbol":5,"time":3291,"open":3292,"high":3292,"low":3007,"close":3293},"2024-04-10",69.76,68.12,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-09",69.16,69.95,69.11,69.94,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3302,"close":3304},"2024-04-08",69.05,69.55,69.42,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-05",69.69,70.01,68.54,69.58,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3303},"2024-04-04",71.24,71.39,69.4,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-03",72,72.17,70.7,70.89,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-02",72.82,72.85,71.9,72.09,{"symbol":5,"time":3329,"open":3330,"high":3330,"low":3331,"close":3332},"2024-04-01",73.22,72.38,72.88,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3335},"2024-03-28",73.25,73.87,73.2,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-03-27",72.92,73.06,72.55,73.01,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":2923},"2024-03-26",72.32,72.66,72.11,{"symbol":5,"time":3350,"open":2933,"high":3351,"low":3352,"close":3353},"2024-03-25",72.84,72.2,72.58,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":2928,"close":3358},"2024-03-22",73.11,73.23,72.61,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-03-21",73.9,74.28,73.03,73.09,{"symbol":5,"time":3366,"open":2810,"high":2834,"low":3367,"close":2834},"2024-03-20",72.8,{"symbol":5,"time":3369,"open":2808,"high":2849,"low":3370,"close":3371},"2024-03-19",73.19,73.41,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-03-18",73.69,74.17,73.21,73.26,{"symbol":5,"time":3379,"open":2832,"high":3380,"low":3381,"close":3374},"2024-03-15",74.66,73.29,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-14",74.72,75.02,73.82,74.21,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-03-13",75.49,76.18,74.96,75.94,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":2832,"close":3398},"2024-03-12",75.25,75.34,75.08,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":2868,"close":2854},"2024-03-11",74.88,76.21,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":2844,"close":3407},"2024-03-08",73.96,75.44,75.12,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":2844},"2024-03-07",72.97,74.08,72.68,{"symbol":5,"time":3414,"open":3332,"high":2921,"low":3415,"close":3416},"2024-03-06",72.51,72.63,{"symbol":5,"time":3418,"open":3419,"high":3343,"low":3420,"close":2827},"2024-03-05",72.4,72.1,{"symbol":5,"time":3422,"open":3423,"high":2931,"low":2927,"close":3424},"2024-03-04",72.39,72.25,{"symbol":5,"time":3426,"open":3427,"high":3347,"low":3428,"close":3429},"2024-03-01",72.28,72.04,72.31,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3420},"2024-02-29",72.72,72.91,71.92,{"symbol":5,"time":3436,"open":3437,"high":3335,"low":3358,"close":3438},"2024-02-28",73.18,72.7,{"symbol":5,"time":3440,"open":3325,"high":3441,"low":3416,"close":3442},"2024-02-27",73.14,73.02,{"symbol":5,"time":3444,"open":2912,"high":3445,"low":3351,"close":2831},"2024-02-26",73.89,{"symbol":5,"time":3447,"open":3335,"high":2815,"low":3448,"close":3449},"2024-02-23",73,73.55,{"symbol":5,"time":3451,"open":3452,"high":2816,"low":3453,"close":3454},"2024-02-22",72.26,71.83,72.78,{"symbol":5,"time":3456,"open":3415,"high":3381,"low":3415,"close":3337},"2024-02-21",{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3428},"2024-02-20",71.59,72.73,71.45,{"symbol":5,"time":3463,"open":3448,"high":3364,"low":3464,"close":3465},"2024-02-16",71.37,71.58,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":2843,"close":3470},"2024-02-15",73.04,73.57,73.37,{"symbol":5,"time":3472,"open":3356,"high":3473,"low":3474,"close":3468},"2024-02-14",73.83,72.83,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3410,"close":3479},"2024-02-13",74.69,74.77,73.53,{"symbol":5,"time":3481,"open":3371,"high":3482,"low":3356,"close":2811},"2024-02-12",75.14,{"symbol":5,"time":3484,"open":3386,"high":3485,"low":2843,"close":3486},"2024-02-09",74.12,73.67,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3363,"close":3491},"2024-02-08",74.4,74.59,73.8,{"symbol":5,"time":3493,"open":3402,"high":3494,"low":2814,"close":3495},"2024-02-07",76.45,74.42,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-02-06",76.87,77.87,76.71,77.72,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3500},"2024-02-05",76.65,77.05,76.01,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":2781},"2024-02-02",77.61,77.99,76.91,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-01",78,78.58,77.4,78.16,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":2735},"2024-01-31",78.79,79.03,78.01,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-30",78.8,78.9,77.96,78.62,{"symbol":5,"time":3530,"open":2763,"high":3531,"low":3532,"close":3533},"2024-01-29",80.01,78.91,79.07,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":2752,"close":3538},"2024-01-26",80.23,80.51,79.52,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3536},"2024-01-25",80.08,81.06,79.55,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-01-24",79.56,79.9,78.48,79.53,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-01-23",78.54,79.88,78.39,79.48,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-01-22",80.5,80.75,77.37,78.43,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-19",86.38,87.87,86.09,87.29,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-18",85.76,86.55,85.33,86.4,{"symbol":5,"time":3575,"open":2587,"high":3576,"low":3577,"close":3578},"2024-01-17",86.58,85.57,86.48,{"symbol":5,"time":3580,"open":3581,"high":3566,"low":3582,"close":3583},"2024-01-16",85.85,85.31,85.99,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3564},"2024-01-12",85.88,86.45,85.64,{"symbol":5,"time":3590,"open":2621,"high":3591,"low":3592,"close":2620},"2024-01-11",85.48,84.04,{"symbol":5,"time":3594,"open":2686,"high":3595,"low":2689,"close":3596},"2024-01-10",84.94,84.5,{"symbol":5,"time":3598,"open":3599,"high":2572,"low":3600,"close":3601},"2024-01-09",83.52,83.19,86.06,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":2665},"2024-01-08",82.86,84.07,82.5,{"symbol":5,"time":3608,"open":3609,"high":2619,"low":3610,"close":3611},"2024-01-05",84.3,83.25,83.31,{"symbol":5,"time":3613,"open":2670,"high":2606,"low":3614,"close":3615},"2024-01-04",83.44,84.48,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":2676},"2024-01-03",83.65,84.21,82.97,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-02",80.91,83.76,80.87,83.24,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-12-29",81.07,81.3,80.69,81.01,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":2716},"2023-12-28",80.52,81.26,80.38,{"symbol":5,"time":3639,"open":3640,"high":3559,"low":3641,"close":3642},"2023-12-27",80.11,79.74,80.37,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-12-26",79.72,80.06,79.39,79.95,{"symbol":5,"time":3650,"open":3651,"high":2746,"low":3652,"close":3653},"2023-12-22",79.19,79.16,79.66,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":2762},"2023-12-21",78.82,79.42,78.52,{"symbol":5,"time":3660,"open":3653,"high":3661,"low":3515,"close":3662},"2023-12-20",79.78,78.59,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-19",79.58,80.02,79.22,79.49,{"symbol":5,"time":3670,"open":3671,"high":3671,"low":2756,"close":3672},"2023-12-18",80.63,79.5,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-12-15",81.35,82.31,80.1,80.33,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3629,"close":3683},"2023-12-14",82.4,82.46,81.78,{"symbol":5,"time":3685,"open":3630,"high":2661,"low":3686,"close":3687},"2023-12-13",80.89,83.09,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3646,"close":3692},"2023-12-12",80.78,81.18,80.82,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-11",79.63,80.84,79.46,80.09,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-12-08",78.11,79.24,77.94,79.02,{"symbol":5,"time":3706,"open":3665,"high":3707,"low":3708,"close":2891},"2023-12-07",79.81,77.85,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-12-06",79.25,80.18,79.04,79.36,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3708,"close":3704},"2023-12-05",78.37,79.28,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-12-04",77.29,78.47,77.16,78.34,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-12-01",76.78,77.66,76.2,77.65,{"symbol":5,"time":3732,"open":2797,"high":3733,"low":3734,"close":3735},"2023-11-30",76.74,75.31,76.6,{"symbol":5,"time":3737,"open":2796,"high":3738,"low":3739,"close":3740},"2023-11-29",75.45,74.68,75.23,{"symbol":5,"time":3742,"open":2798,"high":3743,"low":2862,"close":2853},"2023-11-28",74.95,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":2809,"close":2932},"2023-11-27",75.11,75.3,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":2797},"2023-11-24",75.89,75.99,75.03,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":2803,"close":3757},"2023-11-22",74.99,75.73,75.7,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":2802,"close":3477},"2023-11-21",76,76.15,{"symbol":5,"time":3763,"open":3740,"high":3764,"low":3765,"close":3760},"2023-11-20",76.1,75.07,{"symbol":5,"time":3767,"open":3768,"high":2860,"low":3769,"close":3738},"2023-11-17",74.89,74.57,{"symbol":5,"time":3771,"open":3772,"high":3761,"low":3773,"close":2809},"2023-11-16",75.53,73.99,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-11-15",74.23,75.46,74.11,75.04,{"symbol":5,"time":3781,"open":2854,"high":3782,"low":3783,"close":3384},"2023-11-14",75.72,74.55,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":2802,"close":3788},"2023-11-13",75.37,75.65,74.93,{"symbol":5,"time":3790,"open":3777,"high":2899,"low":3791,"close":3792},"2023-11-10",74.86,75.92,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3384,"close":3797},"2023-11-09",77.53,77.71,74.98,{"symbol":5,"time":3799,"open":3800,"high":2735,"low":3801,"close":3802},"2023-11-08",77.49,75.09,77.9,{"symbol":5,"time":3804,"open":3629,"high":3675,"low":3805,"close":3806},"2023-11-07",80.32,80.61,{"symbol":5,"time":3808,"open":3809,"high":2713,"low":3810,"close":2716},"2023-11-06",81.67,80.74,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-03",82,82.59,81.51,81.59,{"symbol":5,"time":3818,"open":3707,"high":3819,"low":2718,"close":3820},"2023-11-02",81.31,81.23,{"symbol":5,"time":3822,"open":2759,"high":3823,"low":3824,"close":3825},"2023-11-01",80.42,78.81,80.19,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":2768,"close":3552},"2023-10-31",77.59,78.71,{"symbol":5,"time":3831,"open":3832,"high":3510,"low":3833,"close":3834},"2023-10-30",76.92,76.9,77.77,{"symbol":5,"time":3836,"open":3554,"high":3837,"low":3838,"close":2890},"2023-10-27",78.5,76.33,{"symbol":5,"time":3840,"open":3841,"high":2739,"low":3842,"close":3837},"2023-10-26",78.51,77.64,{"symbol":5,"time":3844,"open":3845,"high":2758,"low":2779,"close":3554},"2023-10-25",77.91,{"symbol":5,"time":3847,"open":3828,"high":3552,"low":3848,"close":3849},"2023-10-24",77.28,78.15,{"symbol":5,"time":3851,"open":3852,"high":2883,"low":3853,"close":3854},"2023-10-23",77.7,77.17,77.56,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":2741,"close":3859},"2023-10-20",78.74,79.09,77.8,{"symbol":5,"time":3861,"open":3533,"high":3862,"low":3863,"close":3864},"2023-10-19",79.87,78.23,78.44,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3549,"close":2745},"2023-10-18",80.47,80.71,{"symbol":5,"time":3870,"open":3651,"high":3629,"low":3871,"close":3872},"2023-10-17",78.61,80.48,{"symbol":5,"time":3874,"open":2741,"high":3875,"low":3876,"close":3877},"2023-10-16",79.44,77.63,79.2,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3730},"2023-10-13",77.19,77.86,76.97,{"symbol":5,"time":3884,"open":2865,"high":3885,"low":3886,"close":3887},"2023-10-12",77.11,76.29,76.76,{"symbol":5,"time":3889,"open":2842,"high":2902,"low":3506,"close":2781},"2023-10-11",{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-10",75.06,76.46,74.78,75.97,{"symbol":5,"time":3897,"open":3894,"high":3397,"low":2815,"close":3892},"2023-10-09",{"symbol":5,"time":3899,"open":3900,"high":2821,"low":3901,"close":3902},"2023-10-06",74.46,73.91,74.74,{"symbol":5,"time":3904,"open":3905,"high":3752,"low":2861,"close":3906},"2023-10-05",74.67,74.7,{"symbol":5,"time":3908,"open":2937,"high":3909,"low":3335,"close":3902},"2023-10-04",74.82,{"symbol":5,"time":3911,"open":3376,"high":3336,"low":3912,"close":2810},"2023-10-03",72.87,{"symbol":5,"time":3914,"open":3915,"high":3779,"low":3916,"close":3917},"2023-10-02",75,73.16,74.1,{"symbol":5,"time":3919,"open":2860,"high":2848,"low":3920,"close":2841},"2023-09-29",74.58,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-09-28",75.79,76.05,75.21,75.42,{"symbol":5,"time":3928,"open":3929,"high":2885,"low":3482,"close":3930},"2023-09-27",75.67,75.55,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":2854,"close":3772},"2023-09-26",75.41,76.27,{"symbol":5,"time":3936,"open":2805,"high":3788,"low":3937,"close":2868},"2023-09-25",74.53,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":2826,"close":2821},"2023-09-22",74.76,75.61,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-09-21",75.88,76.14,75.22,75.27,[3949,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4019,4024,4029,4034,4039,4044,4049,4052,4057,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4215,4220,4224,4229,4234,4238,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4301,4306,4311,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4364,4368,4373,4378,4383,4387,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4736,4741,4746,4751,4756,4761,4766,4770,4773,4778,4783,4787,4791,4794,4798,4802,4807,4810,4815,4820,4825,4830,4834,4839,4844,4848,4852,4856,4861,4866,4871,4875,4880,4884,4889,4894,4899,4904,4909,4913,4918,4923,4928,4933,4938,4943,4948,4953,4957,4961,4966,4969,4974,4979,4984,4989,4993,4995,4999,5004,5009,5013,5018,5022,5027,5032,5037,5040,5045,5050,5055,5060,5063,5068,5073,5078,5082,5087,5091,5096,5100,5105,5110,5115,5120,5125,5130,5135,5139,5143,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5196,5201,5206,5211,5216,5220],{"symbol":3950,"time":26,"open":3951,"high":3952,"low":3953,"close":3954},"SPY",761.31,762,757.97,761.69,{"symbol":3950,"time":32,"open":3956,"high":3957,"low":3958,"close":3959},763.15,763.57,759.96,762.6,{"symbol":3950,"time":38,"open":3961,"high":3962,"low":3963,"close":3964},759.5,761.67,749.6,754.05,{"symbol":3950,"time":44,"open":3966,"high":3967,"low":3968,"close":3969},760.12,760.35,756.15,757.39,{"symbol":3950,"time":50,"open":3971,"high":3972,"low":3973,"close":3974},759,763.52,757.93,760.88,{"symbol":3950,"time":56,"open":3976,"high":3977,"low":3978,"close":3979},764.72,766.38,763.6,764.29,{"symbol":3950,"time":62,"open":3981,"high":3982,"low":3983,"close":3984},758.03,760.11,756.64,757.83,{"symbol":3950,"time":68,"open":3986,"high":3987,"low":3988,"close":3989},764.08,764.47,760.94,762.4,{"symbol":3950,"time":73,"open":3991,"high":3992,"low":3993,"close":3994},769.07,769.7,765.14,765.96,{"symbol":3950,"time":79,"open":3996,"high":3997,"low":3998,"close":3999},772.01,772.87,769,770.19,{"symbol":3950,"time":84,"open":4001,"high":4002,"low":4003,"close":4004},767.9,774.03,767.45,773.17,{"symbol":3950,"time":90,"open":4006,"high":4007,"low":4008,"close":4009},762.45,766.43,761.73,765.16,{"symbol":3950,"time":96,"open":4011,"high":4012,"low":4013,"close":4014},762.01,764.67,759.48,761.78,{"symbol":3950,"time":102,"open":4016,"high":4017,"low":3976,"close":4018},767.33,768,767.05,{"symbol":3950,"time":108,"open":4020,"high":4021,"low":4022,"close":4023},771.76,775.3,768.31,769.35,{"symbol":3950,"time":113,"open":4025,"high":4026,"low":4027,"close":4028},768.5,772.36,767.16,771.1,{"symbol":3950,"time":119,"open":4030,"high":4031,"low":4032,"close":4033},764.73,767.35,763.93,766.08,{"symbol":3950,"time":125,"open":4035,"high":4036,"low":4037,"close":4038},766.16,766.78,763.05,765.91,{"symbol":3950,"time":131,"open":4040,"high":4041,"low":4042,"close":4043},764.78,765.22,762.08,763.47,{"symbol":3950,"time":137,"open":4045,"high":4046,"low":4047,"close":4048},766.05,767.85,764.17,765.72,{"symbol":3950,"time":141,"open":3994,"high":4050,"low":4051,"close":3959},768.15,762.04,{"symbol":3950,"time":147,"open":4053,"high":4054,"low":4055,"close":4056},770.36,772.47,768.1,769.06,{"symbol":3950,"time":153,"open":4058,"high":4059,"low":4060,"close":4003},768.7,769.5,766.92,{"symbol":3950,"time":158,"open":4062,"high":4063,"low":4064,"close":4065},776.18,776.78,772.51,772.67,{"symbol":3950,"time":164,"open":4067,"high":4068,"low":4069,"close":4070},778.54,778.8,775.43,776.34,{"symbol":3950,"time":169,"open":4072,"high":4073,"low":4074,"close":4075},774.87,779.37,774.11,777.88,{"symbol":3950,"time":175,"open":4077,"high":4078,"low":4079,"close":4080},774.71,774.9,771.28,772.49,{"symbol":3950,"time":181,"open":4082,"high":4083,"low":4084,"close":4085},774.53,774.61,769.2,770.56,{"symbol":3950,"time":187,"open":4087,"high":4088,"low":4089,"close":4090},772.6,775.05,771.62,773.03,{"symbol":3950,"time":192,"open":4092,"high":4093,"low":4094,"close":4095},771.02,773.92,769.61,773.26,{"symbol":3950,"time":198,"open":4097,"high":4098,"low":4099,"close":4100},770.21,771.82,767.46,768.56,{"symbol":3950,"time":203,"open":4102,"high":4103,"low":4104,"close":4105},775.85,776.85,769.51,769.79,{"symbol":3950,"time":209,"open":4107,"high":4108,"low":4109,"close":4110},760.63,773.41,760.52,771.33,{"symbol":3950,"time":215,"open":4112,"high":4113,"low":4114,"close":4115},749.44,758.58,748.8,757.67,{"symbol":3950,"time":220,"open":4117,"high":4118,"low":4119,"close":4120},744.68,748.9,737.68,747.03,{"symbol":3950,"time":226,"open":4122,"high":4123,"low":4124,"close":4125},736.05,742.45,734.59,741.69,{"symbol":3950,"time":232,"open":4127,"high":4128,"low":4129,"close":4130},739.97,742.68,729.1,729.46,{"symbol":3950,"time":238,"open":4132,"high":4133,"low":4134,"close":4135},739.19,742.79,735.98,740.86,{"symbol":3950,"time":243,"open":4137,"high":4138,"low":4139,"close":4140},744.91,745.53,735.87,739.09,{"symbol":3950,"time":248,"open":4142,"high":4143,"low":4144,"close":4145},738.51,743.72,737.29,738.93,{"symbol":3950,"time":253,"open":4147,"high":4148,"low":4149,"close":4150},739.37,742.56,735.21,738.18,{"symbol":3950,"time":258,"open":4152,"high":4153,"low":4154,"close":4155},746.62,750.02,746.37,747.41,{"symbol":3950,"time":263,"open":4157,"high":4158,"low":4159,"close":4160},746.29,749.04,744.18,748.28,{"symbol":3950,"time":269,"open":4162,"high":4163,"low":4164,"close":4165},747.06,748.73,741.51,742.09,{"symbol":3950,"time":274,"open":4167,"high":4168,"low":4169,"close":4170},742.08,747.29,740.8,743.29,{"symbol":3950,"time":278,"open":4172,"high":4173,"low":4174,"close":4175},752.76,754.57,747.88,750.72,{"symbol":3950,"time":283,"open":4177,"high":4178,"low":4179,"close":4180},754.24,755.58,750.2,754.81,{"symbol":3950,"time":289,"open":4182,"high":4183,"low":4184,"close":4185},750.91,753.34,748.66,751.83,{"symbol":3950,"time":295,"open":4187,"high":4188,"low":4189,"close":4190},752.47,753.91,748,749.17,{"symbol":3950,"time":301,"open":4192,"high":4193,"low":4194,"close":4195},752.05,755.42,748.1,754.95,{"symbol":3950,"time":307,"open":4197,"high":4198,"low":4199,"close":4200},747.35,751.97,745.59,751.71,{"symbol":3950,"time":312,"open":4202,"high":4203,"low":4204,"close":4205},743.16,746.15,739.51,745.4,{"symbol":3950,"time":318,"open":4207,"high":4208,"low":4209,"close":4210},750.22,750.96,745.21,747.71,{"symbol":3950,"time":324,"open":4212,"high":4213,"low":4155,"close":4214},748.74,752.41,751.28,{"symbol":3950,"time":329,"open":4216,"high":4217,"low":4218,"close":4219},747.4,751.31,740.03,744.78,{"symbol":3950,"time":335,"open":4221,"high":4112,"low":4222,"close":4223},745,742.38,745.76,{"symbol":3950,"time":341,"open":4225,"high":4226,"low":4227,"close":4228},741.29,748.02,740.89,746.77,{"symbol":3950,"time":347,"open":4230,"high":4231,"low":4232,"close":4233},736.53,741.56,732.09,741,{"symbol":3950,"time":352,"open":4235,"high":4230,"low":4236,"close":4237},728.95,716.58,728.99,{"symbol":3950,"time":357,"open":4239,"high":4147,"low":4240,"close":4241},738.91,729.6,734.3,{"symbol":3950,"time":363,"open":4243,"high":4244,"low":4245,"close":4246},735.17,739.95,730.84,733.24,{"symbol":3950,"time":368,"open":4248,"high":4249,"low":4250,"close":4251},733.81,739.63,732.3,733.58,{"symbol":3950,"time":373,"open":4253,"high":4254,"low":4255,"close":4256},747.7,750.18,743.13,744.39,{"symbol":3950,"time":379,"open":4258,"high":4259,"low":4260,"close":4261},747.76,748.23,743.86,746.74,{"symbol":3950,"time":385,"open":4263,"high":4264,"low":4265,"close":4266},751.29,752.15,739.22,740.96,{"symbol":3950,"time":391,"open":4268,"high":4269,"low":4270,"close":4271},754.55,755.44,749.88,750.33,{"symbol":3950,"time":397,"open":4273,"high":4274,"low":4275,"close":4276},751.85,756.68,751.76,754.83,{"symbol":3950,"time":402,"open":4278,"high":4279,"low":4280,"close":4281},740.71,744.44,735.03,741.75,{"symbol":3950,"time":408,"open":4283,"high":4284,"low":4285,"close":4286},728.76,740,724.41,737.76,{"symbol":3950,"time":413,"open":4288,"high":4289,"low":4290,"close":4291},733.39,738.38,725.33,725.43,{"symbol":3950,"time":418,"open":4293,"high":4294,"low":4295,"close":4296},743.63,746.9,722.59,737.05,{"symbol":3950,"time":424,"open":4298,"high":4299,"low":4300,"close":4265},743.36,745.34,738.19,{"symbol":3950,"time":430,"open":4302,"high":4303,"low":4304,"close":4305},752.31,752.82,735.53,737.55,{"symbol":3950,"time":436,"open":4307,"high":4308,"low":4309,"close":4310},752.1,758.31,751.47,757.09,{"symbol":3950,"time":442,"open":4312,"high":4313,"low":4314,"close":4177},758.15,758.8,753.57,{"symbol":3950,"time":448,"open":4316,"high":4317,"low":4318,"close":4319},757.03,760.4,756.75,759.57,{"symbol":3950,"time":453,"open":4321,"high":4322,"low":4323,"close":4324},755.36,760.28,754.69,758.54,{"symbol":3950,"time":456,"open":4326,"high":4327,"low":4323,"close":4328},755.9,758.08,756.48,{"symbol":3950,"time":462,"open":4330,"high":4331,"low":4332,"close":4333},750.25,755.15,749.23,754.6,{"symbol":3950,"time":468,"open":4335,"high":4336,"low":4337,"close":4338},750.88,751.38,748.22,750.46,{"symbol":3950,"time":474,"open":4340,"high":4341,"low":4342,"close":4343},750.01,752.13,748.37,750.59,{"symbol":3950,"time":479,"open":4345,"high":4346,"low":4347,"close":4348},746.24,748.94,744.48,745.64,{"symbol":3950,"time":485,"open":4350,"high":4351,"low":4352,"close":4353},738.64,744.87,737.03,742.72,{"symbol":3950,"time":489,"open":4355,"high":4356,"low":4357,"close":4358},735.71,741.87,733.89,741.25,{"symbol":3950,"time":495,"open":4360,"high":4361,"low":4362,"close":4363},734.78,737.65,731.53,733.73,{"symbol":3950,"time":500,"open":4365,"high":4366,"low":4288,"close":4367},739.83,741.42,738.65,{"symbol":3950,"time":505,"open":4369,"high":4370,"low":4371,"close":4372},741.79,743.46,737.96,739.17,{"symbol":3950,"time":511,"open":4374,"high":4375,"low":4376,"close":4377},743.65,749.53,743.56,748.17,{"symbol":3950,"time":517,"open":4379,"high":4380,"low":4381,"close":4382},738.47,743.91,735.47,742.31,{"symbol":3950,"time":522,"open":4384,"high":4385,"low":4386,"close":4150},736.89,738.84,731.83,{"symbol":3950,"time":528,"open":4388,"high":4389,"low":4388,"close":4390},736.45,740.79,739.3,{"symbol":3950,"time":534,"open":4392,"high":4393,"low":4394,"close":4395},734.93,738.08,734.57,737.62,{"symbol":3950,"time":539,"open":4397,"high":4398,"low":4399,"close":4400},735.05,736.13,729.75,731.58,{"symbol":3950,"time":544,"open":4402,"high":4124,"low":4403,"close":4404},728.16,727.82,733.83,{"symbol":3950,"time":549,"open":4406,"high":4407,"low":4408,"close":4409},721.77,725.04,721.49,723.77,{"symbol":3950,"time":555,"open":4411,"high":4412,"low":4413,"close":4414},720.07,722.12,714.99,718.01,{"symbol":3950,"time":560,"open":4416,"high":4417,"low":4418,"close":4419},721.25,724.87,720.47,720.65,{"symbol":3950,"time":564,"open":4421,"high":4422,"low":4423,"close":4424},714.63,719.79,710.45,718.66,{"symbol":3950,"time":569,"open":4426,"high":4427,"low":4428,"close":4429},711,712.2,708.37,711.58,{"symbol":3950,"time":575,"open":4431,"high":4432,"low":4433,"close":4434},711.82,712.88,709.25,711.69,{"symbol":3950,"time":580,"open":4436,"high":4437,"low":4438,"close":4439},713.17,715.63,712.3,715.17,{"symbol":3950,"time":584,"open":4441,"high":4442,"low":4443,"close":4444},710.75,714.47,709.01,713.94,{"symbol":3950,"time":590,"open":4446,"high":4447,"low":4448,"close":4449},709.5,712.36,702.28,708.45,{"symbol":3950,"time":594,"open":4451,"high":4452,"low":4453,"close":4454},709.15,711.45,708.22,711.21,{"symbol":3950,"time":598,"open":4456,"high":4457,"low":4458,"close":4459},710.28,711.28,702.64,704.08,{"symbol":3950,"time":604,"open":4461,"high":4462,"low":4463,"close":4464},708.78,709.91,706.14,708.72,{"symbol":3950,"time":609,"open":4463,"high":4466,"low":4467,"close":4468},712.39,705.76,710.14,{"symbol":3950,"time":615,"open":4470,"high":4471,"low":4472,"close":4473},701.06,702.78,698.53,701.66,{"symbol":3950,"time":621,"open":4475,"high":4476,"low":4477,"close":4478},695.26,700.28,694.2,699.94,{"symbol":3950,"time":625,"open":4480,"high":4481,"low":4482,"close":4483},687.69,694.58,687.66,694.46,{"symbol":3950,"time":631,"open":4485,"high":4486,"low":4487,"close":4488},677.41,686.3,676.58,686.1,{"symbol":3950,"time":637,"open":4490,"high":4491,"low":4492,"close":4493},681.32,682.03,678.45,679.46,{"symbol":3950,"time":642,"open":4495,"high":4496,"low":4497,"close":4498},674.84,681.16,673.77,679.91,{"symbol":3950,"time":648,"open":4500,"high":4501,"low":4502,"close":4503},676.39,677.08,671.46,676.01,{"symbol":3950,"time":654,"open":4505,"high":4506,"low":4507,"close":4508},656.65,659.61,651.06,659.22,{"symbol":3950,"time":660,"open":4510,"high":4511,"low":4512,"close":4513},655.86,659.72,655.52,658.93,{"symbol":3950,"time":666,"open":4515,"high":4516,"low":4517,"close":4518},646.42,658.2,645.11,655.83,{"symbol":3950,"time":672,"open":4520,"high":4521,"low":4522,"close":4523},653.9,658.52,653,655.24,{"symbol":3950,"time":678,"open":4525,"high":4526,"low":4527,"close":4528},638.94,651.54,637.98,650.34,{"symbol":3950,"time":684,"open":4530,"high":4531,"low":4532,"close":4533},640.11,640.37,629.28,631.97,{"symbol":3950,"time":687,"open":4535,"high":4536,"low":4537,"close":4538},642.5,642.66,633.11,634.09,{"symbol":3950,"time":692,"open":4540,"high":4541,"low":4542,"close":4543},652.06,654.85,644.82,645.09,{"symbol":3950,"time":698,"open":4545,"high":4546,"low":4547,"close":4548},658.67,660.89,654.24,656.82,{"symbol":3950,"time":702,"open":4550,"high":4551,"low":4552,"close":4553},651.32,657.03,649.88,653.18,{"symbol":3950,"time":708,"open":4555,"high":4556,"low":4557,"close":4558},658.07,662.62,653.94,655.38,{"symbol":3950,"time":713,"open":4560,"high":4561,"low":4562,"close":4563},656.51,656.69,644.72,648.57,{"symbol":3950,"time":719,"open":4565,"high":4566,"low":4567,"close":4568},656.97,662.98,655.17,659.8,{"symbol":3950,"time":723,"open":4570,"high":4571,"low":4572,"close":4573},668.36,669.72,661.19,661.43,{"symbol":3950,"time":729,"open":4575,"high":4576,"low":4577,"close":4578},672.39,674.44,669.7,670.79,{"symbol":3950,"time":735,"open":4580,"high":4581,"low":4582,"close":4583},668.38,672.07,667.12,669.03,{"symbol":3950,"time":740,"open":4585,"high":4586,"low":4587,"close":4588},669.27,672.34,661.36,662.29,{"symbol":3950,"time":746,"open":4590,"high":4591,"low":4592,"close":4593},671.16,671.65,665.87,666.06,{"symbol":3950,"time":750,"open":4595,"high":4596,"low":4597,"close":4598},677.58,680.08,673.34,676.33,{"symbol":3950,"time":755,"open":4600,"high":4601,"low":4602,"close":4603},677.72,683.36,674.76,677.18,{"symbol":3950,"time":760,"open":4605,"high":4606,"low":4607,"close":4608},666.39,679.92,662.39,678.27,{"symbol":3950,"time":764,"open":4610,"high":4611,"low":4612,"close":4613},673.41,676.11,669.76,672.38,{"symbol":3950,"time":770,"open":4615,"high":4616,"low":4617,"close":4618},682.08,685.53,675.61,681.31,{"symbol":3950,"time":775,"open":4620,"high":4621,"low":4622,"close":4623},681.63,687.09,679.62,685.13,{"symbol":3950,"time":779,"open":4625,"high":4626,"low":4627,"close":4628},675.06,682.61,669.66,680.33,{"symbol":3950,"time":785,"open":4630,"high":4631,"low":4632,"close":4633},678.7,688.62,678.02,686.38,{"symbol":3950,"time":791,"open":4635,"high":4636,"low":4637,"close":4638},683.09,686.86,681.64,685.99,{"symbol":3950,"time":795,"open":4640,"high":4641,"low":4642,"close":4643},693.28,693.3,684.35,689.3,{"symbol":3950,"time":801,"open":4645,"high":4646,"low":4647,"close":4648},690.18,693.68,690.1,693.15,{"symbol":3950,"time":806,"open":4650,"high":4651,"low":4652,"close":4653},681.9,688.35,680,687.35,{"symbol":3950,"time":812,"open":4655,"high":4656,"low":4657,"close":4658},687.83,690,680.37,682.39,{"symbol":3950,"time":818,"open":4660,"high":4661,"low":4662,"close":4663},682.32,690.06,681.73,689.43,{"symbol":3950,"time":824,"open":4665,"high":4666,"low":4667,"close":4668},683.84,686.18,681.55,684.48,{"symbol":3950,"time":830,"open":4670,"high":4671,"low":4672,"close":4673},684.02,689.15,682.83,686.29,{"symbol":3950,"time":835,"open":4675,"high":4676,"low":4677,"close":4678},680.14,684.94,675.78,682.85,{"symbol":3950,"time":841,"open":4680,"high":4681,"low":4682,"close":4683},681.69,686.28,677.52,681.75,{"symbol":3950,"time":847,"open":4685,"high":4686,"low":4657,"close":4687},694.24,695.35,681.27,{"symbol":3950,"time":853,"open":4689,"high":4690,"low":4691,"close":4692},696.39,697.14,689.18,691.96,{"symbol":3950,"time":859,"open":4694,"high":4695,"low":4696,"close":4697},694.95,696.54,691.66,692.12,{"symbol":3950,"time":865,"open":4699,"high":4700,"low":4701,"close":4702},689.42,695.87,688.34,693.95,{"symbol":3950,"time":871,"open":4704,"high":4705,"low":4706,"close":4707},681.46,692.31,680.85,690.62,{"symbol":3950,"time":877,"open":4709,"high":4710,"low":4711,"close":4712},680.94,683.69,675.79,677.62,{"symbol":3950,"time":883,"open":4714,"high":4715,"low":4716,"close":4717},690.35,691.45,681.76,686.19,{"symbol":3950,"time":888,"open":4719,"high":4720,"low":4721,"close":4722},696.21,696.96,684.03,689.53,{"symbol":3950,"time":894,"open":4724,"high":4725,"low":4699,"close":4726},689.58,696.93,695.41,{"symbol":3950,"time":899,"open":4728,"high":4729,"low":4730,"close":4731},691.79,694.21,687.12,691.97,{"symbol":3950,"time":905,"open":4689,"high":4733,"low":4734,"close":4735},697.06,684.83,694.04,{"symbol":3950,"time":910,"open":4737,"high":4738,"low":4739,"close":4740},697.05,697.84,693.94,695.42,{"symbol":3950,"time":916,"open":4742,"high":4743,"low":4744,"close":4745},694.18,696.53,693.57,695.49,{"symbol":3950,"time":921,"open":4747,"high":4748,"low":4749,"close":4750},690.49,694.13,689.92,692.73,{"symbol":3950,"time":926,"open":4752,"high":4753,"low":4754,"close":4755},688.15,690.96,687.16,689.23,{"symbol":3950,"time":930,"open":4757,"high":4758,"low":4759,"close":4760},689.85,691.13,686.92,688.98,{"symbol":3950,"time":933,"open":4762,"high":4763,"low":4764,"close":4765},679.65,688.74,678.13,685.4,{"symbol":3950,"time":939,"open":4767,"high":4768,"low":4769,"close":4595},681.49,684.77,676.57,{"symbol":3950,"time":944,"open":4771,"high":4772,"low":4647,"close":4696},693.66,694.25,{"symbol":3950,"time":949,"open":4774,"high":4775,"low":4776,"close":4777},694.57,695.45,691.25,692.24,{"symbol":3950,"time":955,"open":4779,"high":4780,"low":4781,"close":4782},691,691.72,686.04,690.36,{"symbol":3950,"time":960,"open":4745,"high":4784,"low":4785,"close":4786},696.09,691.35,693.77,{"symbol":3950,"time":966,"open":4788,"high":4784,"low":4789,"close":4790},690.68,690.63,695.16,{"symbol":3950,"time":972,"open":4789,"high":4792,"low":4691,"close":4793},695.31,694.07,{"symbol":3950,"time":978,"open":4795,"high":4707,"low":4796,"close":4797},688.82,687.49,689.51,{"symbol":3950,"time":984,"open":4799,"high":4800,"low":4801,"close":4724},692.19,693.96,689.32,{"symbol":3950,"time":990,"open":4803,"high":4804,"low":4805,"close":4806},687.93,692.32,687.78,691.81,{"symbol":3950,"time":995,"open":4808,"high":4663,"low":4633,"close":4809},686.54,687.72,{"symbol":3950,"time":1001,"open":4811,"high":4812,"low":4813,"close":4814},685.71,686.87,679.82,683.17,{"symbol":3950,"time":1006,"open":4816,"high":4817,"low":4818,"close":4819},687.14,687.36,681.71,681.92,{"symbol":3950,"time":1012,"open":4821,"high":4822,"low":4823,"close":4824},687.45,688.56,686.58,687.01,{"symbol":3950,"time":1017,"open":4826,"high":4827,"low":4828,"close":4829},687.54,689.2,686.07,687.85,{"symbol":3950,"time":1021,"open":4831,"high":4696,"low":4832,"close":4833},690.64,689.27,690.31,{"symbol":3950,"time":1026,"open":4835,"high":4836,"low":4837,"close":4838},687.95,690.83,687.8,690.38,{"symbol":3950,"time":1031,"open":4840,"high":4841,"low":4842,"close":4843},683.92,688.2,683.87,687.96,{"symbol":3950,"time":1037,"open":4845,"high":4846,"low":4847,"close":4734},683.94,685.36,680.59,{"symbol":3950,"time":1041,"open":4849,"high":4850,"low":4851,"close":4847},676.59,681.09,676.47,{"symbol":3950,"time":1044,"open":4853,"high":4854,"low":4855,"close":4851},677.6,680.74,674.9,{"symbol":3950,"time":1050,"open":4857,"high":4858,"low":4859,"close":4860},679.89,680.44,671.2,671.4,{"symbol":3950,"time":1055,"open":4862,"high":4863,"low":4864,"close":4865},679.23,681.08,674.98,678.87,{"symbol":3950,"time":1061,"open":4867,"high":4868,"low":4869,"close":4870},685.74,685.76,679.25,680.73,{"symbol":3950,"time":1067,"open":4872,"high":4873,"low":4874,"close":4716},688.17,688.88,679.17,{"symbol":3950,"time":1073,"open":4876,"high":4877,"low":4878,"close":4879},685.14,689.25,682.17,689.17,{"symbol":3950,"time":1078,"open":4881,"high":4882,"low":4618,"close":4883},682.56,688.97,687.57,{"symbol":3950,"time":1083,"open":4885,"high":4886,"low":4887,"close":4888},683.15,685.39,682.59,683.04,{"symbol":3950,"time":1088,"open":4890,"high":4891,"low":4892,"close":4893},686.59,686.64,681.57,683.63,{"symbol":3950,"time":1093,"open":4895,"high":4896,"low":4897,"close":4898},685.47,688.39,684.58,685.69,{"symbol":3950,"time":1098,"open":4900,"high":4901,"low":4902,"close":4903},685.3,685.37,681.34,684.39,{"symbol":3950,"time":1104,"open":4905,"high":4906,"low":4907,"close":4908},680.57,684.91,679.69,683.89,{"symbol":3950,"time":1109,"open":4819,"high":4910,"low":4911,"close":4912},683.82,679.33,681.53,{"symbol":3950,"time":1115,"open":4914,"high":4915,"low":4916,"close":4917},678.81,682.99,678.74,680.27,{"symbol":3950,"time":1121,"open":4919,"high":4920,"low":4921,"close":4922},680.86,683.67,680.5,683.39,{"symbol":3950,"time":1126,"open":4924,"high":4925,"low":4926,"close":4927},677.63,681.7,676.72,679.68,{"symbol":3950,"time":1132,"open":4929,"high":4930,"low":4931,"close":4932},668.63,676.21,664.48,675.02,{"symbol":3950,"time":1135,"open":4934,"high":4935,"low":4936,"close":4937},662.69,670.06,661.59,668.73,{"symbol":3950,"time":1140,"open":4939,"high":4940,"low":4941,"close":4942},655.05,664.55,650.85,659.03,{"symbol":3950,"time":1146,"open":4944,"high":4945,"low":4946,"close":4947},672.91,675.56,651.89,652.53,{"symbol":3950,"time":1150,"open":4949,"high":4950,"low":4951,"close":4952},660.78,667.34,658.75,662.63,{"symbol":3950,"time":1155,"open":4954,"high":4955,"low":4510,"close":4956},662.1,665.12,660.08,{"symbol":3950,"time":1160,"open":4577,"high":4958,"low":4959,"close":4960},673.71,662.17,665.67,{"symbol":3950,"time":1165,"open":4962,"high":4963,"low":4964,"close":4965},665.38,675.66,663.27,671.93,{"symbol":3950,"time":1169,"open":4921,"high":4919,"low":4967,"close":4968},670.52,672.04,{"symbol":3950,"time":1174,"open":4970,"high":4971,"low":4972,"close":4973},684.79,684.96,680.95,683.38,{"symbol":3950,"time":1178,"open":4975,"high":4976,"low":4977,"close":4978},679.95,683.57,678.73,683,{"symbol":3950,"time":1183,"open":4980,"high":4981,"low":4982,"close":4983},677.24,682.18,675.03,681.44,{"symbol":3950,"time":1189,"open":4985,"high":4986,"low":4987,"close":4988},667.91,671.08,661.21,670.97,{"symbol":3950,"time":1194,"open":4851,"high":4990,"low":4991,"close":4992},677.38,668.72,670.31,{"symbol":3950,"time":1199,"open":4864,"high":4919,"low":4994,"close":4595},674.17,{"symbol":3950,"time":1204,"open":4611,"high":4996,"low":4997,"close":4998},679.96,674.58,675.24,{"symbol":3950,"time":1209,"open":5000,"high":5001,"low":5002,"close":5003},685.67,685.8,679.94,683.34,{"symbol":3950,"time":1215,"open":5005,"high":5006,"low":5007,"close":5008},685.04,685.08,679.24,682.06,{"symbol":3950,"time":1221,"open":5010,"high":5011,"low":5012,"close":5012},683.9,685.94,679.83,{"symbol":3950,"time":1227,"open":5014,"high":5015,"low":5016,"close":5017},688.72,689.7,682.87,687.39,{"symbol":3950,"time":1233,"open":5019,"high":5020,"low":4734,"close":5021},687.05,688.91,687.06,{"symbol":3950,"time":1239,"open":5023,"high":5024,"low":5025,"close":5026},682.73,685.54,682.12,685.24,{"symbol":3950,"time":1245,"open":5028,"high":5029,"low":5030,"close":5031},676.46,678.47,675.65,677.25,{"symbol":3950,"time":1251,"open":5033,"high":5034,"low":5035,"close":5036},668.12,672.71,667.8,671.76,{"symbol":3950,"time":1257,"open":5038,"high":5038,"low":5039,"close":5035},672,663.3,{"symbol":3950,"time":1263,"open":5041,"high":5042,"low":5043,"close":5044},671.44,672.99,669.98,671.29,{"symbol":3950,"time":1268,"open":5046,"high":5047,"low":5048,"close":5049},667.32,672.21,667.27,671.3,{"symbol":3950,"time":1272,"open":5051,"high":5052,"low":5053,"close":5054},659.5,665.76,658.14,664.39,{"symbol":3950,"time":1277,"open":5056,"high":5057,"low":5058,"close":5059},666.82,668.71,657.11,660.64,{"symbol":3950,"time":1283,"open":5056,"high":5061,"low":4513,"close":5062},670.23,665.17,{"symbol":3950,"time":1288,"open":5064,"high":5065,"low":5066,"close":5067},657.17,665.83,653.17,662.23,{"symbol":3950,"time":1292,"open":5069,"high":5070,"low":5071,"close":5072},660.65,665.13,659.77,663.04,{"symbol":3950,"time":1297,"open":5074,"high":5075,"low":5076,"close":5077},672.13,673.95,652.84,653.02,{"symbol":3950,"time":1302,"open":5079,"high":5080,"low":5081,"close":4590},673.53,673.94,669.21,{"symbol":3950,"time":1308,"open":5083,"high":5084,"low":5085,"close":5086},670.25,673.21,669.42,673.11,{"symbol":3950,"time":1314,"open":5088,"high":5042,"low":5089,"close":5090},672.54,667.67,669.12,{"symbol":3950,"time":1320,"open":5092,"high":5093,"low":5094,"close":5095},671.62,672.51,669.46,671.61,{"symbol":3950,"time":1326,"open":5097,"high":5098,"low":5099,"close":5081},669.99,672.68,668.16,{"symbol":3950,"time":1332,"open":5101,"high":5102,"low":5103,"close":5104},670.45,670.57,666.78,669.22,{"symbol":3950,"time":1338,"open":5106,"high":5107,"low":5108,"close":5109},663.17,669.37,663.06,668.45,{"symbol":3950,"time":1343,"open":5111,"high":5112,"low":5113,"close":5114},662.93,666.65,661.61,666.18,{"symbol":3950,"time":1349,"open":5116,"high":5117,"low":5118,"close":5119},664.36,665.28,661.86,663.68,{"symbol":3950,"time":1355,"open":5121,"high":5122,"low":5123,"close":5124},659.51,662.37,657.88,661.82,{"symbol":3950,"time":1361,"open":5126,"high":5127,"low":5128,"close":5129},657.94,659.41,654.41,658.05,{"symbol":3950,"time":1367,"open":5131,"high":5132,"low":5133,"close":5134},664.51,664.61,659.67,661.1,{"symbol":3950,"time":1373,"open":5136,"high":4950,"low":5137,"close":5138},666.72,661.98,663.21,{"symbol":3950,"time":1379,"open":5140,"high":5141,"low":4959,"close":5142},662.2,667.29,666.84,{"symbol":3950,"time":1385,"open":5144,"high":4940,"low":5145,"close":5146},662.33,660.37,663.7,{"symbol":3950,"time":1391,"open":5148,"high":5149,"low":5150,"close":5151},661.89,664.89,660.27,662.26,{"symbol":3950,"time":1397,"open":5153,"high":5154,"low":5155,"close":5156},660.01,661.72,654.3,659.18,{"symbol":3950,"time":1403,"open":5158,"high":5159,"low":5160,"close":5161},661.47,661.78,659.21,660,{"symbol":3950,"time":1409,"open":5163,"high":5164,"low":5165,"close":5166},659.64,661.04,659.34,660.91,{"symbol":3950,"time":1413,"open":5168,"high":5169,"low":5170,"close":5171},657.6,659.11,656.9,657.41,{"symbol":3950,"time":1419,"open":5173,"high":5174,"low":5175,"close":5176},654.18,658.33,653.59,657.63,{"symbol":3950,"time":1425,"open":5178,"high":5179,"low":5180,"close":5181},653.62,654.55,650.63,652.21,{"symbol":3950,"time":1430,"open":5183,"high":5184,"low":5185,"close":5186},648.97,650.86,647.22,650.33,{"symbol":3950,"time":1435,"open":5188,"high":5189,"low":5190,"close":5191},648.62,649.84,647.23,648.83,{"symbol":3950,"time":1440,"open":5193,"high":5181,"low":5194,"close":5195},651.48,643.33,647.24,{"symbol":3950,"time":1445,"open":5197,"high":5198,"low":5199,"close":5200},644.42,649.15,643.51,649.12,{"symbol":3950,"time":1451,"open":5202,"high":5203,"low":5204,"close":5205},642.67,644.21,640.46,643.74,{"symbol":3950,"time":1456,"open":5207,"high":5208,"low":5209,"close":5210},637.5,640.49,634.92,640.27,{"symbol":3950,"time":1462,"open":5212,"high":5213,"low":5214,"close":5215},647.47,647.84,643.14,645.05,{"symbol":3950,"time":1467,"open":5195,"high":5217,"low":5218,"close":5219},649.48,645.34,648.92,{"symbol":3950,"time":1473,"open":5221,"high":5222,"low":5197,"close":5223},644.57,647.37,646.63,[5225,5229,5233,5236,5238,5240,5242,5244,5246,5248,5251,5254,5257,5259,5261,5262,5264,5266,5268,5270,5272,5274,5276,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5305,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5228},"BULLISH","ADX","2026-09-17 00:00:00",{"time":68,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5232},"False","BEARISH","2026-09-09 00:00:00",{"time":73,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5235},"MACD","2026-09-08 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5237},"2026-08-10 00:00:00",{"time":203,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5239},"2026-08-05 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5241},"2026-08-04 00:00:00",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5243},"2026-07-28 00:00:00",{"time":243,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5245},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5247},"2026-07-22 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5249,"datetime":5250},"MA","2026-07-20 00:00:00",{"time":312,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5252,"datetime":5253},"RSI","2026-07-08 00:00:00",{"time":318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5255,"datetime":5256},"BollingerBands","2026-07-07 00:00:00",{"time":318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5258,"datetime":5256},"CCI",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5255,"datetime":5260},"2026-07-02 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5258,"datetime":5260},{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5263},"2026-06-30 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5265},"2026-06-24 00:00:00",{"time":385,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5267},"2026-06-17 00:00:00",{"time":442,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5269},"2026-06-03 00:00:00",{"time":448,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5258,"datetime":5271},"2026-06-02 00:00:00",{"time":462,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5258,"datetime":5273},"2026-05-28 00:00:00",{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5275},"2026-05-12 00:00:00",{"time":549,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5277},"2026-05-05 00:00:00",{"time":569,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5279},"2026-04-29 00:00:00",{"time":604,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5281},"2026-04-20 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5283},"2026-04-09 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5285},"2026-04-06 00:00:00",{"time":687,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5249,"datetime":5287},"2026-03-27 00:00:00",{"time":723,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5255,"datetime":5289},"2026-03-18 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5252,"datetime":5291},"2026-03-09 00:00:00",{"time":770,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5258,"datetime":5293},"2026-03-05 00:00:00",{"time":795,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5295},"2026-02-26 00:00:00",{"time":824,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5297},"2026-02-19 00:00:00",{"time":830,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5252,"datetime":5299},"2026-02-18 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5301},"2026-01-27 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5255,"datetime":5303},"2026-01-21 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5258,"datetime":5303},{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5249,"datetime":5303},{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5307},"2026-01-16 00:00:00",{"time":949,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5309},"2026-01-15 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5311},"2026-01-14 00:00:00",{"time":995,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5313},"2026-01-05 00:00:00",{"time":1001,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5315},"2026-01-02 00:00:00",{"time":1021,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5249,"datetime":5317},"2025-12-26 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5319},"2025-12-23 00:00:00",{"time":1037,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5321},"2025-12-22 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5252,"datetime":5323},"2025-12-17 00:00:00",{"time":1083,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5255,"datetime":5325},"2025-12-09 00:00:00",{"time":1093,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5258,"datetime":5327},"2025-12-05 00:00:00",{"time":1115,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5329},"2025-12-01 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5331},"2025-11-13 00:00:00",{"time":1189,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5333},"2025-11-07 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5335},"2025-11-05 00:00:00",{"time":1215,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5227,"datetime":5337},"2025-10-31 00:00:00",{"time":1233,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5234,"datetime":5339},"2025-10-28 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5249,"datetime":5341},"2025-10-20 00:00:00",{"time":1277,"symbol":5,"current_signal":5230,"signal_change":23,"signal_type":5231,"trading_system":5252,"datetime":5343},"2025-10-16 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5258,"datetime":5345},"2025-10-07 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5234,"datetime":5347},"2025-10-06 00:00:00",[5349,5355,5361,5366,5371,5377,5382,5387,5392,5397,5402,5407,5412,5417,5422,5427,5432,5437,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5534,5540,5546,5552,5558,5564,5570,5576,5582,5588,5594,5600,5606,5612,5618,5624,5630,5636,5642,5648,5654,5660,5666,5671,5677,5683],{"symbol":5,"form":5350,"filingdate":806,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"10-K","gild-20251231.htm","0000882095-26-000006","https://www.sec.gov/Archives/edgar/data/882095/000088209526000006/gild-20251231.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209526000006/0000882095-26-000006-index.htm",{"symbol":5,"form":5356,"filingdate":812,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"8-K","tm267044d1_8k.htm","0001104659-26-018314","https://www.sec.gov/Archives/edgar/data/882095/000110465926018314/tm267044d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926018314/0001104659-26-018314-index.htm",{"symbol":5,"form":5356,"filingdate":859,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"gild-20260210.htm","0000882095-26-000003","https://www.sec.gov/Archives/edgar/data/882095/000088209526000003/gild-20260210.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209526000003/0000882095-26-000003-index.htm",{"symbol":5,"form":5356,"filingdate":1150,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"tm2531634d1_8k.htm","0001104659-25-113968","https://www.sec.gov/Archives/edgar/data/882095/000110465925113968/tm2531634d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465925113968/0001104659-25-113968-index.htm",{"symbol":5,"form":5372,"filingdate":1189,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"10-Q","gild-20250930.htm","0000882095-25-000047","https://www.sec.gov/Archives/edgar/data/882095/000088209525000047/gild-20250930.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000047/0000882095-25-000047-index.htm",{"symbol":5,"form":5356,"filingdate":1221,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"gild-20251030.htm","0000882095-25-000044","https://www.sec.gov/Archives/edgar/data/882095/000088209525000044/gild-20251030.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000044/0000882095-25-000044-index.htm",{"symbol":5,"form":5356,"filingdate":1320,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"gild-20251006.htm","0000882095-25-000041","https://www.sec.gov/Archives/edgar/data/882095/000088209525000041/gild-20251006.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000041/0000882095-25-000041-index.htm",{"symbol":5,"form":5356,"filingdate":1517,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"gild-20250810.htm","0000882095-25-000035","https://www.sec.gov/Archives/edgar/data/882095/000088209525000035/gild-20250810.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000035/0000882095-25-000035-index.htm",{"symbol":5,"form":5372,"filingdate":1541,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"gild-20250630.htm","0000882095-25-000032","https://www.sec.gov/Archives/edgar/data/882095/000088209525000032/gild-20250630.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000032/0000882095-25-000032-index.htm",{"symbol":5,"form":5356,"filingdate":1541,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"gild-20250807.htm","0000882095-25-000030","https://www.sec.gov/Archives/edgar/data/882095/000088209525000030/gild-20250807.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000030/0000882095-25-000030-index.htm",{"symbol":5,"form":5356,"filingdate":1555,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"gild-20250730.htm","0000882095-25-000022","https://www.sec.gov/Archives/edgar/data/882095/000088209525000022/gild-20250730.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000022/0000882095-25-000022-index.htm",{"symbol":5,"form":5356,"filingdate":1867,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"gild-20250507.htm","0000882095-25-000015","https://www.sec.gov/Archives/edgar/data/882095/000088209525000015/gild-20250507.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000015/0000882095-25-000015-index.htm",{"symbol":5,"form":5372,"filingdate":1873,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"gild-20250331.htm","0000882095-25-000012","https://www.sec.gov/Archives/edgar/data/882095/000088209525000012/gild-20250331.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000012/0000882095-25-000012-index.htm",{"symbol":5,"form":5356,"filingdate":1925,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"gild-20250424.htm","0000882095-25-000009","https://www.sec.gov/Archives/edgar/data/882095/000088209525000009/gild-20250424.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000009/0000882095-25-000009-index.htm",{"symbol":5,"form":5356,"filingdate":2075,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"tm258955d1_8k.htm","0001104659-25-023012","https://www.sec.gov/Archives/edgar/data/882095/000110465925023012/tm258955d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465925023012/0001104659-25-023012-index.htm",{"symbol":5,"form":5350,"filingdate":2111,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"gild-20241231.htm","0000882095-25-000006","https://www.sec.gov/Archives/edgar/data/882095/000088209525000006/gild-20241231.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000006/0000882095-25-000006-index.htm",{"symbol":5,"form":5356,"filingdate":2166,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"gild-20250211.htm","0000882095-25-000003","https://www.sec.gov/Archives/edgar/data/882095/000088209525000003/gild-20250211.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000003/0000882095-25-000003-index.htm",{"symbol":5,"form":5438,"filingdate":2374,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"8-K/A","tm2430889d1_8ka.htm","0001104659-24-128088","https://www.sec.gov/Archives/edgar/data/882095/000110465924128088/tm2430889d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924128088/0001104659-24-128088-index.htm",{"symbol":5,"form":5356,"filingdate":2451,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"tm2426602d4_8k.htm","0001104659-24-121025","https://www.sec.gov/Archives/edgar/data/882095/000110465924121025/tm2426602d4_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924121025/0001104659-24-121025-index.htm",{"symbol":5,"form":5372,"filingdate":2483,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"gild-20240930.htm","0000882095-24-000028","https://www.sec.gov/Archives/edgar/data/882095/000088209524000028/gild-20240930.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000028/0000882095-24-000028-index.htm",{"symbol":5,"form":5356,"filingdate":2503,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"gild-20241106.htm","0000882095-24-000025","https://www.sec.gov/Archives/edgar/data/882095/000088209524000025/gild-20241106.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000025/0000882095-24-000025-index.htm",{"symbol":5,"form":5356,"filingdate":2846,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"gild-20240808.htm","0000882095-24-000020","https://www.sec.gov/Archives/edgar/data/882095/000088209524000020/gild-20240808.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000020/0000882095-24-000020-index.htm",{"symbol":5,"form":5372,"filingdate":2846,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"gild-20240630.htm","0000882095-24-000022","https://www.sec.gov/Archives/edgar/data/882095/000088209524000022/gild-20240630.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000022/0000882095-24-000022-index.htm",{"symbol":5,"form":5356,"filingdate":2935,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"tm2419649d1_8k.htm","0001104659-24-080355","https://www.sec.gov/Archives/edgar/data/882095/000110465924080355/tm2419649d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924080355/0001104659-24-080355-index.htm",{"symbol":5,"form":5356,"filingdate":3187,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"gild-20240508.htm","0000882095-24-000016","https://www.sec.gov/Archives/edgar/data/882095/000088209524000016/gild-20240508.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000016/0000882095-24-000016-index.htm",{"symbol":5,"form":5372,"filingdate":3192,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"gild-20240331.htm","0000882095-24-000013","https://www.sec.gov/Archives/edgar/data/882095/000088209524000013/gild-20240331.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000013/0000882095-24-000013-index.htm",{"symbol":5,"form":5356,"filingdate":3238,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"gild-20240425.htm","0000882095-24-000010","https://www.sec.gov/Archives/edgar/data/882095/000088209524000010/gild-20240425.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000010/0000882095-24-000010-index.htm",{"symbol":5,"form":5356,"filingdate":3355,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"tm249475d1_8k.htm","0001104659-24-037619","https://www.sec.gov/Archives/edgar/data/882095/000110465924037619/tm249475d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924037619/0001104659-24-037619-index.htm",{"symbol":5,"form":5356,"filingdate":3383,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"tm248821d1_8k.htm","0001104659-24-034493","https://www.sec.gov/Archives/edgar/data/882095/000110465924034493/tm248821d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924034493/0001104659-24-034493-index.htm",{"symbol":5,"form":5350,"filingdate":3447,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"gild-20231231.htm","0000882095-24-000007","https://www.sec.gov/Archives/edgar/data/882095/000088209524000007/gild-20231231.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000007/0000882095-24-000007-index.htm",{"symbol":5,"form":5356,"filingdate":3481,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"dp206638_8k.htm","0000950103-24-002027","https://www.sec.gov/Archives/edgar/data/882095/000095010324002027/dp206638_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000095010324002027/0000950103-24-002027-index.htm",{"symbol":5,"form":5356,"filingdate":3497,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"gild-20240206.htm","0000882095-24-000003","https://www.sec.gov/Archives/edgar/data/882095/000088209524000003/gild-20240206.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000003/0000882095-24-000003-index.htm",{"symbol":5,"form":5356,"filingdate":3508,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"tm244922d1_8k.htm","0001104659-24-010051","https://www.sec.gov/Archives/edgar/data/882095/000110465924010051/tm244922d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924010051/0001104659-24-010051-index.htm",{"symbol":5,"form":5372,"filingdate":3804,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"gild-20230930.htm","0000882095-23-000031","https://www.sec.gov/Archives/edgar/data/882095/000088209523000031/gild-20230930.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000031/0000882095-23-000031-index.htm",{"symbol":5,"form":5356,"filingdate":3804,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"gild-20231107.htm","0000882095-23-000029","https://www.sec.gov/Archives/edgar/data/882095/000088209523000029/gild-20231107.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000029/0000882095-23-000029-index.htm",{"symbol":5,"form":5356,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2023-09-14","tm2324696d5_8k.htm","0001104659-23-100638","https://www.sec.gov/Archives/edgar/data/882095/000110465923100638/tm2324696d5_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465923100638/0001104659-23-100638-index.htm",{"symbol":5,"form":5356,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2023-08-16","tm2323971d1_8k.htm","0001104659-23-092665","https://www.sec.gov/Archives/edgar/data/882095/000110465923092665/tm2323971d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465923092665/0001104659-23-092665-index.htm",{"symbol":5,"form":5372,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2023-08-04","gild-20230630.htm","0000882095-23-000025","https://www.sec.gov/Archives/edgar/data/882095/000088209523000025/gild-20230630.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000025/0000882095-23-000025-index.htm",{"symbol":5,"form":5356,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2023-08-03","gild-20230803.htm","0000882095-23-000022","https://www.sec.gov/Archives/edgar/data/882095/000088209523000022/gild-20230803.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000022/0000882095-23-000022-index.htm",{"symbol":5,"form":5356,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2023-05-05","gild-20230503.htm","0000882095-23-000019","https://www.sec.gov/Archives/edgar/data/882095/000088209523000019/gild-20230503.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000019/0000882095-23-000019-index.htm",{"symbol":5,"form":5372,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2023-05-03","gild-20230331.htm","0000882095-23-000017","https://www.sec.gov/Archives/edgar/data/882095/000088209523000017/gild-20230331.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000017/0000882095-23-000017-index.htm",{"symbol":5,"form":5356,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2023-04-27","gild-20230427.htm","0000882095-23-000014","https://www.sec.gov/Archives/edgar/data/882095/000088209523000014/gild-20230427.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000014/0000882095-23-000014-index.htm",{"symbol":5,"form":5350,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2023-02-22","gild-20221231.htm","0000882095-23-000007","https://www.sec.gov/Archives/edgar/data/882095/000088209523000007/gild-20221231.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000007/0000882095-23-000007-index.htm",{"symbol":5,"form":5356,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2023-02-06","tm235492d1_8k.htm","0001104659-23-011167","https://www.sec.gov/Archives/edgar/data/882095/000110465923011167/tm235492d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465923011167/0001104659-23-011167-index.htm",{"symbol":5,"form":5356,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2023-02-02","gild-20230202.htm","0000882095-23-000003","https://www.sec.gov/Archives/edgar/data/882095/000088209523000003/gild-20230202.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209523000003/0000882095-23-000003-index.htm",{"symbol":5,"form":5372,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2022-11-02","gild-20220930.htm","0000882095-22-000027","https://www.sec.gov/Archives/edgar/data/882095/000088209522000027/gild-20220930.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000027/0000882095-22-000027-index.htm",{"symbol":5,"form":5356,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2022-10-27","gild-20221027.htm","0000882095-22-000022","https://www.sec.gov/Archives/edgar/data/882095/000088209522000022/gild-20221027.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000022/0000882095-22-000022-index.htm",{"symbol":5,"form":5356,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-09-12","tm2225634d1_8k.htm","0001104659-22-099101","https://www.sec.gov/Archives/edgar/data/882095/000110465922099101/tm2225634d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922099101/0001104659-22-099101-index.htm",{"symbol":5,"form":5372,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2022-08-08","gild-20220630.htm","0000882095-22-000019","https://www.sec.gov/Archives/edgar/data/882095/000088209522000019/gild-20220630.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000019/0000882095-22-000019-index.htm",{"symbol":5,"form":5356,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2022-08-02","gild-20220802.htm","0000882095-22-000016","https://www.sec.gov/Archives/edgar/data/882095/000088209522000016/gild-20220802.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000016/0000882095-22-000016-index.htm",{"symbol":5,"form":5356,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2022-07-28","tm2221879d1_8k.htm","0001104659-22-083642","https://www.sec.gov/Archives/edgar/data/882095/000110465922083642/tm2221879d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922083642/0001104659-22-083642-index.htm",{"symbol":5,"form":5356,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-05-31","tm2217146d1_8k.htm","0001104659-22-066521","https://www.sec.gov/Archives/edgar/data/882095/000110465922066521/tm2217146d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922066521/0001104659-22-066521-index.htm",{"symbol":5,"form":5356,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2022-05-05","tm2213708d1_8k.htm","0001104659-22-056435","https://www.sec.gov/Archives/edgar/data/882095/000110465922056435/tm2213708d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922056435/0001104659-22-056435-index.htm",{"symbol":5,"form":5372,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2022-05-04","gild-20220331.htm","0000882095-22-000013","https://www.sec.gov/Archives/edgar/data/882095/000088209522000013/gild-20220331.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000013/0000882095-22-000013-index.htm",{"symbol":5,"form":5356,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2022-04-28","gild-20220428.htm","0000882095-22-000010","https://www.sec.gov/Archives/edgar/data/882095/000088209522000010/gild-20220428.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000010/0000882095-22-000010-index.htm",{"symbol":5,"form":5356,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2022-03-07","tm228518d1_8k.htm","0001104659-22-030888","https://www.sec.gov/Archives/edgar/data/882095/000110465922030888/tm228518d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922030888/0001104659-22-030888-index.htm",{"symbol":5,"form":5350,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-02-23","gild-20211231.htm","0000882095-22-000007","https://www.sec.gov/Archives/edgar/data/882095/000088209522000007/gild-20211231.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000007/0000882095-22-000007-index.htm",{"symbol":5,"form":5356,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2022-02-01","tm224824d1_8k.htm","0001104659-22-010300","https://www.sec.gov/Archives/edgar/data/882095/000110465922010300/tm224824d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922010300/0001104659-22-010300-index.htm",{"symbol":5,"form":5356,"filingdate":5661,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"gild-20220201.htm","0000882095-22-000003","https://www.sec.gov/Archives/edgar/data/882095/000088209522000003/gild-20220201.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209522000003/0000882095-22-000003-index.htm",{"symbol":5,"form":5356,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2022-01-06","tm221957d1_8k.htm","0001104659-22-001923","https://www.sec.gov/Archives/edgar/data/882095/000110465922001923/tm221957d1_8k.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465922001923/0001104659-22-001923-index.htm",{"symbol":5,"form":5372,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2021-11-03","gild-20210930.htm","0000882095-21-000029","https://www.sec.gov/Archives/edgar/data/882095/000088209521000029/gild-20210930.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209521000029/0000882095-21-000029-index.htm",{"symbol":5,"form":5356,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2021-10-28","gild-20211028.htm","0000882095-21-000024","https://www.sec.gov/Archives/edgar/data/882095/000088209521000024/gild-20211028.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209521000024/0000882095-21-000024-index.htm",[5690,5709,5734,5749,5766,5780,5800,5811,5820,5829,5839,5848,5858,5871,5880,5888,5896,5906,5918,5939,5949,5957,5965,5982,5992,6005,6013,6028,6038],{"symbol":5,"accessionnumber":5691,"filingdate":209,"sec_url":5692,"tags":5693,"headline":5697,"summary":5698,"sector":5699,"industry":5700,"date_processed":5701,"impact_score":5702,"exhibits":5703,"isLocked":5708},"0000882095-26-000028","https://www.sec.gov/Archives/edgar/data/882095/000088209526000028/0000882095-26-000028-index.htm",{"events":5694},[5695,5696],"General Statement","Acquired Business Financial Statements","Gilead Sciences Reports Q2 2026 Financial Results with Significant Acquisition-Related Expenses","Gilead Sciences, Inc. reported its financial results for the quarter ended June 30, 2026, showing a 10% increase in total revenues to $7.8 billion. Product sales excluding Veklury increased by 10% to $7.6 billion, driven by higher sales of HIV products, Trodelvy, and Livdelzi. However, the company reported a diluted loss per share of $(8.45) due to significant acquired in-process research and development expenses related to recent acquisitions, partially offset by higher revenues and lower income tax expense. Non-GAAP diluted loss per share was $(6.75). The company also provided updated full-year 2026 guidance, reflecting the impact of these acquisitions.","Life Sciences","Biological Products, (No Diagnostic Substances)","2026-08-04 20:05:49","LOW",[5704],{"exhibit_number":5705,"htm_reference":5706,"full_url":5707},"EX-99.1","exhibit991earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209526000028/exhibit991earningspressrel.htm",false,{"symbol":5,"accessionnumber":5710,"filingdate":489,"sec_url":5711,"tags":5712,"headline":5717,"summary":5718,"sector":5699,"industry":5700,"date_processed":5719,"impact_score":5720,"exhibits":5721,"isLocked":5708},"0001104659-26-064518","https://www.sec.gov/Archives/edgar/data/882095/000110465926064518/0001104659-26-064518-index.htm",{"events":5713},[5714,5715,5716],"New Debt Issued","Financial Instrument Agreement","Material Agreement Amendment","Gilead Sciences Announces Issuance of Senior Notes","On May 20, 2026, Gilead Sciences, Inc. announced the issuance of $500,000,000 aggregate principal amount of 4.250% Senior Notes due 2028, $1,000,000,000 aggregate principal amount of 4.400% Senior Notes due 2029, $1,000,000,000 aggregate principal amount of 4.600% Senior Notes due 2031, and $500,000,000 aggregate principal amount of 4.900% Senior Notes due 2034. The net proceeds from the sale of the Notes will be used for general corporate purposes, including funding for acquisitions, investments, strategic transactions, or other business opportunities. The issuance is subject to certain restrictions, including limitations on creating or incurring secured indebtedness and entering into sale and leaseback transactions. The company may redeem some or all of the Notes at any time and from time to time at the applicable redemption prices.","2026-05-20 20:16:41","MEDIUM",[5722,5726,5730],{"exhibit_number":5723,"htm_reference":5724,"full_url":5725},"EX-1.1","tm2615045d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926064518/tm2615045d1_ex1-1.htm",{"exhibit_number":5727,"htm_reference":5728,"full_url":5729},"EX-4.2","tm2615045d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926064518/tm2615045d1_ex4-2.htm",{"exhibit_number":5731,"htm_reference":5732,"full_url":5733},"EX-5.1","tm2615045d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926064518/tm2615045d1_ex5-1.htm",{"symbol":5,"accessionnumber":5735,"filingdate":539,"sec_url":5736,"tags":5737,"headline":5742,"summary":5743,"sector":5699,"industry":5700,"date_processed":5744,"impact_score":5745,"exhibits":5746,"isLocked":5708},"0000882095-26-000022","https://www.sec.gov/Archives/edgar/data/882095/000088209526000022/0000882095-26-000022-index.htm",{"events":5738},[5739,5695,5740,5741],"Earnings Beat","Dividend Announced","Raised Guidance","Gilead Sciences Reports Strong Q1 2026 Results and Updates Guidance","Gilead Sciences, Inc. announced its first quarter 2026 financial results, showing an 8% year-over-year growth in product sales excluding Veklury, driven by a 10% increase in HIV product sales and a 37% rise in Trodelvy sales. The company reported total revenues of $7.0 billion, a 4% increase from the same period in 2025. Gilead also declared a quarterly dividend of $0.82 per share and updated its full-year 2026 guidance, reflecting its strong performance.","2026-05-07 20:03:41","HIGH",[5747],{"exhibit_number":5705,"htm_reference":5706,"full_url":5748},"https://www.sec.gov/Archives/edgar/data/882095/000088209526000022/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5750,"filingdate":555,"sec_url":5751,"tags":5752,"headline":5758,"summary":5759,"sector":5699,"industry":5700,"date_processed":5760,"impact_score":5720,"exhibits":5761,"isLocked":5708},"0000882095-26-000008","https://www.sec.gov/Archives/edgar/data/882095/000088209526000008/0000882095-26-000008-index.htm",{"events":5753},[5754,5755,5756,5757],"Board Member Appointed","Auditor Resignation","Equity Plan Approved","Shareholder Rejection","Gilead Sciences Elects New Board Members and Approves Key Proposals at 2026 Annual Meeting","Gilead Sciences, Inc. held its 2026 annual meeting of stockholders on April 30, 2026. The meeting saw the election of nine new directors, the ratification of Ernst & Young LLP as the independent registered public accounting firm, and the approval of the amended Gilead Sciences, Inc. 2022 Equity Incentive Plan. Stockholder proposals regarding an independent Board Chair policy, the impact of extended patent exclusivities on patient access, and the risks of ESG and DEI executive compensation metrics were not approved.","2026-05-04 20:07:57",[5762],{"exhibit_number":5763,"htm_reference":5764,"full_url":5765},"EX-10.1","gildex101equityincentivepl.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209526000008/gildex101equityincentivepl.htm",{"symbol":5,"accessionnumber":5767,"filingdate":575,"sec_url":5768,"tags":5769,"headline":5773,"summary":5774,"sector":5699,"industry":5700,"date_processed":5775,"impact_score":5745,"exhibits":5776,"isLocked":5708},"0001104659-26-049874","https://www.sec.gov/Archives/edgar/data/882095/000110465926049874/0001104659-26-049874-index.htm",{"events":5770},[5771,5696,5772],"M&A Transaction","Earnings Miss","Gilead Sciences Completes Acquisition of Arcellx","Gilead Sciences, Inc. has completed its acquisition of Arcellx, Inc. for $115 per share in cash and one contingent value right (CVR) of $5 per share, totaling approximately $7.8 billion. The acquisition provides Gilead with full control of an investigational BCMA-directed CAR T-cell therapy for multiple myeloma, anitocabtagene autoleucel (anito-cel). The transaction is expected to reduce Gilead's GAAP and non-GAAP 2026 diluted EPS by approximately $5.57 - $5.67, with modest dilution in 2026 and 2027, and accretion thereafter, subject to FDA approval of anito-cel.","2026-04-28 12:57:40",[5777],{"exhibit_number":5705,"htm_reference":5778,"full_url":5779},"tm2612748d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926049874/tm2612748d1_ex99-1.htm",{"symbol":5,"accessionnumber":5358,"filingdate":812,"sec_url":5360,"tags":5781,"headline":5786,"summary":5787,"sector":5699,"industry":5700,"date_processed":5788,"impact_score":5745,"exhibits":5789,"isLocked":5708},{"events":5782},[5783,5784,5785],"M&A Agreement","Strategic Partnership","CFO Resignation","Gilead Sciences to Acquire Arcellx for $7.8 Billion","Gilead Sciences, Inc. has entered into a definitive agreement to acquire Arcellx, Inc. for a total value of $7.8 billion, payable at closing. The transaction includes $115 per share in cash and one contingent value right of $5 per share, contingent upon the achievement of certain sales milestones. The acquisition aims to accelerate the development and commercialization of Arcellx's anito-cel, an investigational CAR T-cell therapy for multiple myeloma. The transaction is expected to close in the second quarter of 2026, subject to customary closing conditions, including regulatory approvals.","2026-02-23 11:46:56",[5790,5794,5797],{"exhibit_number":5791,"htm_reference":5792,"full_url":5793},"EX-2.1","tm267044d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926018314/tm267044d1_ex2-1.htm",{"exhibit_number":5763,"htm_reference":5795,"full_url":5796},"tm267044d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926018314/tm267044d1_ex10-1.htm",{"exhibit_number":5705,"htm_reference":5798,"full_url":5799},"tm267044d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465926018314/tm267044d1_ex99-1.htm",{"symbol":5,"accessionnumber":5363,"filingdate":859,"sec_url":5365,"tags":5801,"headline":5805,"summary":5806,"sector":5699,"industry":5700,"date_processed":5807,"impact_score":5720,"exhibits":5808,"isLocked":5708},{"events":5802},[5695,5803,5804],"Product Launch","Corporate Update","Gilead Sciences Reports Strong 2025 Financial Results","Gilead Sciences, Inc. announced its financial results for the quarter and year ended December 31, 2025, reporting a 5% increase in total fourth quarter 2025 revenues to $7.9 billion and a 2% increase in total full year 2025 revenues to $29.4 billion. The company's product sales excluding Veklury increased 4% year-over-year to $28.0 billion for the full year 2025. Key product sales included a 7% increase in Biktarvy sales to $14.3 billion for the full year. Gilead also provided 2026 financial guidance and discussed several product updates and pipeline advancements.","2026-02-10 21:02:57",[5809],{"exhibit_number":5705,"htm_reference":5706,"full_url":5810},"https://www.sec.gov/Archives/edgar/data/882095/000088209526000003/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5368,"filingdate":1150,"sec_url":5370,"tags":5812,"headline":5816,"summary":5817,"sector":5699,"industry":5700,"date_processed":5818,"impact_score":5702,"exhibits":5819,"isLocked":5708},{"5.02":5813},[5814,5815,5814],"Executive Compensation Detail","Executive Employment Agreement","Gilead Sciences Announces Departure of Executive Vice President","Gilead Sciences, Inc. announced on November 19, 2025, that Deborah H. Telman will no longer serve as Executive Vice President, Corporate Affairs, and General Counsel of the Company, effective December 5, 2025.","2025-11-19 13:31:42",[],{"symbol":5,"accessionnumber":5379,"filingdate":1221,"sec_url":5381,"tags":5821,"headline":5823,"summary":5824,"sector":5699,"industry":5700,"date_processed":5825,"impact_score":5720,"exhibits":5826,"isLocked":5708},{"2.02":5822},[5739],"Gilead Sciences Reports Q3 2025 Financial Results and Business Updates","Gilead Sciences, Inc. reported its third quarter 2025 financial results, showing a total revenue of $7.8 billion, a 3% increase year-over-year. Product sales excluding Veklury increased by 4% to $7.1 billion, driven by higher sales of HIV and liver disease products. Diluted earnings per share (EPS) were $2.43, significantly higher than the $1.00 reported in Q3 2024. Gilead also provided an update on its product pipeline and recent patent settlement agreements for Biktarvy.","2025-10-30 20:04:45",[5827],{"exhibit_number":5705,"htm_reference":5706,"full_url":5828},"https://www.sec.gov/Archives/edgar/data/882095/000088209525000044/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5384,"filingdate":1320,"sec_url":5386,"tags":5830,"headline":5835,"summary":5836,"sector":5699,"industry":5700,"date_processed":5837,"impact_score":5702,"exhibits":5838,"isLocked":5708},{"7.01":5831,"9.01":5833},[5832],"Regulation FD Disclosure",[5834],"Exhibits Furnished","Gilead Sciences Settles Patent Litigation with Generic Manufacturers","On October 6, 2025, Gilead Sciences, Inc. announced settlement agreements with Lupin Ltd., Cipla Ltd., and Laurus Labs Ltd. to resolve patent litigation over generic versions of Biktarvy. The settlements delay generic entry until April 1, 2036, in the United States. Gilead also furnished an interactive data file as part of this filing.","2025-10-06 12:17:41",[],{"symbol":5,"accessionnumber":5389,"filingdate":1517,"sec_url":5391,"tags":5840,"headline":5844,"summary":5845,"sector":5699,"industry":5700,"date_processed":5846,"impact_score":5720,"exhibits":5847,"isLocked":5708},{"5.02":5841},[5842,5843],"New CAO Appointed","New President Appointed","Gilead Sciences Appoints New Senior Vice President and Controller","On August 10, 2025, Gilead Sciences, Inc. announced the appointment of Erin Burkhart as Senior Vice President, Controllership, and principal accounting officer, effective September 22, 2025. Ms. Burkhart, previously with BioMarin Pharmaceutical Inc. and Eli Lilly and Company, brings extensive accounting and finance experience to the role. She replaces Diane E. Wilfong, who has been serving as interim Controller.","2025-08-21 21:05:10",[],{"symbol":5,"accessionnumber":5399,"filingdate":1541,"sec_url":5401,"tags":5849,"headline":5852,"summary":5853,"sector":5699,"industry":5700,"date_processed":5854,"impact_score":5745,"exhibits":5855,"isLocked":5708},{"2.02":5850,"9.01":5851},[5695,5741],[5834],"Gilead Sciences Reports Second Quarter 2025 Financial Results and Raises Guidance","Gilead Sciences, Inc. reported its second quarter 2025 financial results, showing total revenue of $7.1 billion, up 2% year-over-year. Product sales excluding Veklury increased by 4% to $6.9 billion, driven by higher sales of HIV medications, including Biktarvy and Descovy. Gilead also raised its revenue and earnings guidance for the full year 2025. The company announced a new $6.0 billion stock repurchase program and a quarterly dividend of $0.79 per share. Gilead also shared updates on its product pipeline, including the FDA approval for Yeztugo for HIV prevention and positive trial results for Trodelvy in metastatic triple-negative breast cancer.","2025-08-21 22:53:25",[5856],{"exhibit_number":5705,"htm_reference":5706,"full_url":5857},"https://www.sec.gov/Archives/edgar/data/882095/000088209525000030/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5404,"filingdate":1555,"sec_url":5406,"tags":5859,"headline":5863,"summary":5864,"sector":5699,"industry":5700,"date_processed":5865,"impact_score":5720,"exhibits":5866,"isLocked":5708},{"5.03":5860,"9.01":5862},[5861],"Bylaw Amendment",[5834],"Gilead Sciences Updates Corporate Governance","On July 30, 2025, Gilead Sciences, Inc. updated its bylaws to revise procedural and disclosure requirements for director nominations, enhance disclosure standards, and modernize governance practices. The amendments, effective as of July 30, 2025, include changes to the nomination process, clarification of the white proxy card's exclusive use by the Company, updates to reflect recent Delaware law amendments, and administrative updates.","2025-08-22 01:02:38",[5867],{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-3.1","gildex31amendedandrestated.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209525000022/gildex31amendedandrestated.htm",{"symbol":5,"accessionnumber":5409,"filingdate":1867,"sec_url":5411,"tags":5872,"headline":5876,"summary":5877,"sector":5699,"industry":5700,"date_processed":5878,"impact_score":5720,"exhibits":5879,"isLocked":5708},{"5.07":5873,"9.01":5875},[5874,5757],"Director Elections Results",[5834],"Gilead Sciences Reports Voting Results from 2025 Annual Meeting","Gilead Sciences, Inc. held its 2025 annual meeting on May 7, 2025, where shareholders elected nine directors, ratified the selection of Ernst & Young LLP as the independent registered public accounting firm, approved the compensation of Named Executive Officers on an advisory basis, and rejected several stockholder proposals. The meeting was well-attended with a significant number of shares represented. Financial statements and exhibits were furnished as part of the filing.","2025-08-22 22:16:49",[],{"symbol":5,"accessionnumber":5419,"filingdate":1925,"sec_url":5421,"tags":5881,"headline":5884,"summary":5885,"sector":5699,"industry":5700,"date_processed":5886,"impact_score":5702,"exhibits":5887,"isLocked":5708},{"2.02":5882,"9.01":5883},[5695],[5834],"Gilead Sciences Reports Q1 2025 Financial Results","Gilead Sciences, Inc. reported its first quarter 2025 financial results, showing flat total revenues of $6.7 billion. Diluted earnings per share (EPS) were $1.04 compared to a loss of $3.34 in the same period of 2024. The company's base business grew 4% year-over-year, primarily driven by Biktarvy's strength. Gilead also announced several clinical trial updates and regulatory milestones, including FDA acceptance of a New Drug Application for lenacapavir for HIV prevention. Non-GAAP diluted EPS was $1.81, reflecting prior year charges that did not repeat.","2025-08-23 14:13:24",[],{"symbol":5,"accessionnumber":5424,"filingdate":2075,"sec_url":5426,"tags":5889,"headline":5892,"summary":5893,"sector":5699,"industry":5700,"date_processed":5894,"impact_score":5720,"exhibits":5895,"isLocked":5708},{"5.02":5890},[5891,5842],"CAO Resignation","Gilead Sciences Announces Departure of CAO and Interim Replacement","Gilead Sciences, Inc. announced on March 12, 2025, the departure of Sandra Patterson, the Company's Senior Vice President, Corporate Controller, and Chief Accounting Officer. The Board of Directors has appointed Diane E. Wilfong as the interim Corporate Controller and Chief Accounting Officer, effective immediately. Ms. Wilfong previously held the same position from February 2016 to March 2023 and has extensive experience in similar roles at other companies.","2025-08-23 20:41:59",[],{"symbol":5,"accessionnumber":5434,"filingdate":2166,"sec_url":5436,"tags":5897,"headline":5900,"summary":5901,"sector":5699,"industry":5700,"date_processed":5902,"impact_score":5702,"exhibits":5903,"isLocked":5708},{"2.02":5898,"9.01":5899},[5695],[5834],"Gilead Reports Q4 and FY 2024 Results: Revenue Up, EPS Down","Gilead Sciences, Inc. announced its financial results for the quarter and year ended December 31, 2024. Total revenue increased by 6% to $7.6 billion for the fourth quarter and $28.8 billion for the full year. Product sales excluding Veklury increased by 8% to $26.8 billion for the full year, driven by growth in HIV, Oncology, and Liver Disease sales. However, full-year diluted EPS decreased to $0.38 due to IPR&D impairment charges and higher expenses. Gilead also provided guidance for full-year 2025, expecting product sales between $28.2 billion and $28.6 billion.","2025-11-13 23:37:41",[5904],{"exhibit_number":5705,"htm_reference":5706,"full_url":5905},"https://www.sec.gov/Archives/edgar/data/882095/000088209525000003/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5440,"filingdate":2374,"sec_url":5442,"tags":5907,"headline":5911,"summary":5912,"sector":5699,"industry":5700,"date_processed":5913,"impact_score":5745,"exhibits":5914,"isLocked":5708},{"5.02":5908,"9.01":5910},[5909],"New CEO Appointed",[5834],"Gilead Sciences Appoints New Chief Medical Officer","Gilead Sciences, Inc. announced on December 12, 2024, the appointment of Dietmar Berger, MD, PhD, as its new Chief Medical Officer, effective January 2, 2025. Dr. Merdad Parsey, the current Chief Medical Officer, will remain as a Senior Advisor until the first quarter of 2025. Dr. Berger, with over 25 years of experience in drug development, will lead Gilead's virology, oncology, and inflammation portfolios and oversee global Development and Medical Affairs. The appointment follows a strategic transition aimed at leveraging Dr. Berger's expertise to advance Gilead's therapeutic pipeline.","2025-11-24 23:53:36",[5915],{"exhibit_number":5705,"htm_reference":5916,"full_url":5917},"tm2430889d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924128088/tm2430889d1_ex99-1.htm",{"symbol":5,"accessionnumber":5445,"filingdate":2451,"sec_url":5447,"tags":5919,"headline":5926,"summary":5927,"sector":5699,"industry":5700,"date_processed":5928,"impact_score":5720,"exhibits":5929,"isLocked":5708},{"1.01":5920,"2.03":5922,"8.01":5923,"9.01":5924},[5921,5715],"New Major Contract",[5714],[5804],[5925],"No viable tag","Gilead Sciences Announces Issuance of $3.5B Senior Notes","On November 20, 2024, Gilead Sciences, Inc. announced the issuance of $3.5 billion in aggregate principal amount of senior notes due between 2029 and 2064. The proceeds will be used for general corporate purposes, including the repayment of indebtedness. The issuance is subject to certain restrictions outlined in the Tenth Supplemental Indenture to the Base Indenture, dated March 30, 2011. The notes will pay interest semi-annually at varying rates until their respective maturity dates. Gilead Sciences also entered into an underwriting agreement with Barclays Capital Inc. and BofA Securities, Inc. for the issuance and sale of these notes.","2025-11-27 23:53:28",[5930,5933,5936],{"exhibit_number":5723,"htm_reference":5931,"full_url":5932},"tm2426602d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924121025/tm2426602d4_ex1-1.htm",{"exhibit_number":5727,"htm_reference":5934,"full_url":5935},"tm2426602d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924121025/tm2426602d4_ex4-2.htm",{"exhibit_number":5731,"htm_reference":5937,"full_url":5938},"tm2426602d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924121025/tm2426602d4_ex5-1.htm",{"symbol":5,"accessionnumber":5455,"filingdate":2503,"sec_url":5457,"tags":5940,"headline":5943,"summary":5944,"sector":5699,"industry":5700,"date_processed":5945,"impact_score":5745,"exhibits":5946,"isLocked":5708},{"2.02":5941,"9.01":5942},[5739,5741],[5834],"Gilead Sciences Reports Third Quarter 2024 Financial Results","Gilead Sciences, Inc. announced its third quarter 2024 financial results, showing a 7% year-over-year increase in total revenue to $7.5 billion. Product sales, excluding Veklury, grew by 7% to $6.8 billion. Biktarvy sales increased by 13%, while oncology sales rose by 6%. Gilead also provided updated financial guidance for the full year 2024. The press release and reconciliation tables are furnished as Exhibit 99.1.","2025-12-03 23:42:30",[5947],{"exhibit_number":5705,"htm_reference":5706,"full_url":5948},"https://www.sec.gov/Archives/edgar/data/882095/000088209524000025/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5460,"filingdate":2846,"sec_url":5462,"tags":5950,"headline":5953,"summary":5954,"sector":5699,"industry":5700,"date_processed":5955,"impact_score":5702,"exhibits":5956,"isLocked":5708},{"2.02":5951,"9.01":5952},[5695],[5925],"Gilead Reports 5% Revenue Growth in Q2 2024, Reiterates Full-Year Guidance","Gilead Sciences, Inc. reported a 5% increase in total second quarter 2024 revenue to $7.0 billion, driven by higher product sales in HIV, Liver Disease, and Oncology. Diluted earnings per share (EPS) was $1.29, up from $0.83 in the same period of 2023. The company repurchased $100 million of common stock and paid dividends of $972 million. Gilead also presented detailed product sales figures and guidance for the full year 2024.","2025-08-23 18:55:04",[],{"symbol":5,"accessionnumber":5470,"filingdate":2935,"sec_url":5472,"tags":5958,"headline":5961,"summary":5962,"sector":5699,"industry":5700,"date_processed":5963,"impact_score":5745,"exhibits":5964,"isLocked":5708},{"5.02":5959,"9.01":5960},[5785],[5834],"Gilead Sciences Announces Departure of Chief Medical Officer Merdad Parsey","Gilead Sciences, Inc. announced on July 17, 2024, that Chief Medical Officer Merdad V. Parsey, M.D., Ph.D., will leave the company early next year. Dr. Parsey will continue in his role until Q1 2025 while the company identifies a successor. During his tenure, Dr. Parsey led the growth of Gilead's global clinical development and medical affairs organizations, contributing significantly to the company's pipeline advancements in virology, oncology, and inflammation.","2025-08-23 14:39:35",[],{"symbol":5,"accessionnumber":5475,"filingdate":3187,"sec_url":5477,"tags":5966,"headline":5971,"summary":5972,"sector":5699,"industry":5700,"date_processed":5973,"impact_score":5720,"exhibits":5974,"isLocked":5708},{"5.03":5967,"5.07":5969,"9.01":5970},[5968],"Articles of Incorporation Amendment",[5874],[5834],"Gilead Sciences Approves Amendments and Director Elections at 2024 Annual Meeting","At Gilead Sciences, Inc.'s 2024 Annual Meeting on May 8, 2024, stockholders approved several significant amendments to the Company's governance, including the adoption of new Delaware law provisions regarding officer exculpation. The Board of Directors also elected nine new directors. Additionally, stockholders ratified the selection of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2024, and approved the compensation of the Company's Named Executive Officers on an advisory basis. Several stockholder proposals, including those requesting Board member representation from non-management employees and reports on risks related to state policies on abortion, were not approved by the stockholders.","2025-08-22 19:19:21",[5975,5978],{"exhibit_number":5868,"htm_reference":5976,"full_url":5977},"ex312024certificateofamend.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000016/ex312024certificateofamend.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-3.2","ex322024restatedcertificat.htm","https://www.sec.gov/Archives/edgar/data/882095/000088209524000016/ex322024restatedcertificat.htm",{"symbol":5,"accessionnumber":5485,"filingdate":3238,"sec_url":5487,"tags":5983,"headline":5986,"summary":5987,"sector":5699,"industry":5700,"date_processed":5988,"impact_score":5745,"exhibits":5989,"isLocked":5708},{"2.02":5984,"9.01":5985},[5772,5695],[5834],"Gilead Announces Q1 2024 Financial Results and Strategic Updates","Gilead Sciences announced its Q1 2024 financial results, highlighting a 5% increase in total revenue to $6.7 billion, driven by growth in HIV, Oncology, and Liver Disease product sales. Despite the revenue growth, Gilead reported a net loss of $4.17 billion due to significant charges related to the acquisition of CymaBay Therapeutics, including a $3.9 billion IPR&D charge and a $2.4 billion IPR&D impairment. Non-GAAP diluted EPS was $(1.32) compared to $1.37 in the same period in 2023. Gilead also provided guidance for the full year 2024, with expectations for total product sales between $27.1 billion and $27.5 billion.","2025-08-22 15:55:27",[5990],{"exhibit_number":5705,"htm_reference":5706,"full_url":5991},"https://www.sec.gov/Archives/edgar/data/882095/000088209524000010/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5490,"filingdate":3355,"sec_url":5492,"tags":5993,"headline":5998,"summary":5999,"sector":5699,"industry":5700,"date_processed":6000,"impact_score":5745,"exhibits":6001,"isLocked":5708},{"7.01":5994,"8.01":5995,"9.01":5997},[5832],[5996],"Major Legal Settlement",[5834],"Gilead Sciences Completes Acquisition of CymaBay Therapeutics","On March 22, 2024, Gilead Sciences, Inc. completed the acquisition of CymaBay Therapeutics, Inc. for approximately $4.3 billion in total equity value. This acquisition is expected to enhance Gilead's portfolio with the investigational drug seladelpar for primary biliary cholangitis. The deal, which was previously disclosed, involved a tender offer followed by a merger, with Gilead paying $32.50 per share for CymaBay's outstanding shares, excluding those owned by Gilead or its subsidiaries, those held by CymaBay, shares already accepted by Gilead, and shares subject to appraisal rights. The transaction is expected to reduce Gilead's 2024 EPS by approximately $3.10 - $3.20 on a GAAP basis and $3.35 - $3.45 on a non-GAAP basis.","2025-08-22 08:46:57",[6002],{"exhibit_number":5705,"htm_reference":6003,"full_url":6004},"tm249475d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924037619/tm249475d1_ex99-1.htm",{"symbol":5,"accessionnumber":5495,"filingdate":3383,"sec_url":5497,"tags":6006,"headline":6009,"summary":6010,"sector":5699,"industry":5700,"date_processed":6011,"impact_score":5720,"exhibits":6012,"isLocked":5708},{"5.02":6007},[6008],"Board Member Departure","Gilead Sciences Director Kevin E. Lofton to Retire","On March 10, 2024, Kevin E. Lofton, a director of Gilead Sciences, Inc., announced his decision to retire from the Board, effective at the conclusion of his term at the Company's next annual meeting on May 8, 2024. This decision was not due to any disagreement with the Board or management.","2025-08-22 07:51:51",[],{"symbol":5,"accessionnumber":5505,"filingdate":3481,"sec_url":5507,"tags":6014,"headline":6018,"summary":6019,"sector":5699,"industry":5700,"date_processed":6020,"impact_score":5745,"exhibits":6021,"isLocked":5708},{"1.01":6015,"8.01":6016,"9.01":6017},[5783],[5804],[5925],"Gilead Sciences Announces Acquisition of CymaBay Therapeutics for $4.3 Billion","On February 11, 2024, Gilead Sciences, Inc. entered into a definitive agreement to acquire CymaBay Therapeutics, Inc. for $32.50 per share in cash, totaling approximately $4.3 billion. The acquisition, which is expected to close in the first quarter of 2024, will bolster Gilead's liver portfolio with the addition of seladelpar, CymaBay's investigational treatment for Primary Biliary Cholangitis (PBC). The transaction is subject to customary closing conditions, including regulatory approvals and a minimum tender of CymaBay shares.","2025-08-22 02:58:25",[6022,6025],{"exhibit_number":5791,"htm_reference":6023,"full_url":6024},"dp206638_ex0201.htm","https://www.sec.gov/Archives/edgar/data/882095/000095010324002027/dp206638_ex0201.htm",{"exhibit_number":5705,"htm_reference":6026,"full_url":6027},"dp206638_ex9901.htm","https://www.sec.gov/Archives/edgar/data/882095/000095010324002027/dp206638_ex9901.htm",{"symbol":5,"accessionnumber":5510,"filingdate":3497,"sec_url":5512,"tags":6029,"headline":6032,"summary":6033,"sector":5699,"industry":5700,"date_processed":6034,"impact_score":5702,"exhibits":6035,"isLocked":5708},{"2.02":6030,"9.01":6031},[5695],[5834],"Gilead Sciences Reports Q4 and Full Year 2023 Financial Results","Gilead Sciences, Inc. announced its financial results for Q4 and full year 2023 on February 6, 2024. Total Q4 revenue decreased by 4% to $7.1 billion, driven by lower Veklury and HIV sales, partially offset by higher Oncology sales. Diluted EPS decreased to $1.14 in Q4 2023 from $1.30 in Q4 2022. Full-year 2023 revenue decreased by 1% to $27.1 billion, with Veklury sales down 44% and HIV and Oncology sales up 6% and 37% respectively. Full-year diluted EPS increased to $4.50 from $3.64 in 2022. The company also provided guidance for 2024, anticipating total product sales between $27.1 billion and $27.5 billion.","2025-08-22 02:07:49",[6036],{"exhibit_number":5705,"htm_reference":5706,"full_url":6037},"https://www.sec.gov/Archives/edgar/data/882095/000088209524000003/exhibit991earningspressrel.htm",{"symbol":5,"accessionnumber":5515,"filingdate":3508,"sec_url":5517,"tags":6039,"headline":6042,"summary":6043,"sector":5699,"industry":5700,"date_processed":6044,"impact_score":5720,"exhibits":6045,"isLocked":5708},{"5.02":6040,"9.01":6041},[5754],[5834],"Gilead Sciences Appoints Ted W. Love, M.D., to Board of Directors","Gilead Sciences, Inc. announced on February 1, 2024, the appointment of Ted W. Love, M.D., to its Board of Directors, effective immediately. Dr. Love, a distinguished executive with extensive experience in the biopharmaceutical industry, will also serve on the Audit Committee post the 2024 Annual Meeting, subject to re-election. The appointment is part of the Board's effort to enhance its expertise and commitment to access and inclusion.","2025-08-22 01:51:37",[6046],{"exhibit_number":5705,"htm_reference":6047,"full_url":6048},"tm244922d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/882095/000110465924010051/tm244922d1_ex99-1.htm",null,1789889709432]